Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	17.63	17.63	17.41	17.63	95,252	+0.08(+0.45%)
Jan 30, 2017	18.05	18.05	17.40	17.55	60,603	-0.56(-3.09%)
Jan 27, 2017	18.29	18.29	18.04	18.11	31,617	-0.20(-1.09%)
Jan 26, 2017	18.27	18.40	18.27	18.31	110,638	+0.15(+0.83%)
Jan 25, 2017	18.16	18.37	18.04	18.16	70,896	+0.05(+0.28%)
Jan 24, 2017	17.92	18.24	17.92	18.11	86,898	+0.26(+1.46%)
Jan 23, 2017	18.01	18.02	17.74	17.85	15,930	-0.25(-1.38%)
Jan 20, 2017	18.11	18.29	18.06	18.10	68,648	+0.06(+0.33%)
Jan 19, 2017	18.10	18.10	17.99	18.04	9,944	+0.00(+0.00%)
Jan 18, 2017	18.14	18.17	17.99	18.04	9,518	-0.16(-0.88%)
Jan 17, 2017	18.24	18.33	18.12	18.20	18,654	+0.11(+0.61%)
Jan 13, 2017		18.09	18.09	18.09	0	-0.06(-0.32%)
Jan 12, 2017	18.33	18.35	18.11	18.15	19,557	-0.05(-0.29%)
Jan 11, 2017	18.13	18.23	18.01	18.20	18,991	+0.12(+0.66%)
Jan 10, 2017	18.12	18.19	18.08	18.08	5,491	-0.01(-0.06%)
Jan 09, 2017	18.49	18.49	18.09	18.09	32,396	-0.47(-2.53%)
Jan 06, 2017	18.61	18.69	18.43	18.56	17,123	-0.04(-0.22%)
Jan 05, 2017	18.59	18.69	18.47	18.60	8,827	+0.09(+0.49%)
Jan 04, 2017	18.42	18.56	18.37	18.51	5,226	+0.09(+0.47%)
Jan 03, 2017	18.44	18.72	18.15	18.42	21,777	+0.19(+1.06%)
Dec 30, 2016		18.23	18.23	18.23	0	-0.09(-0.51%)
Dec 29, 2016	18.37	18.39	18.27	18.32	5,696	-0.15(-0.81%)
Dec 28, 2016	18.66	18.66	18.41	18.47	30,582	-0.19(-1.03%)
Dec 27, 2016	18.59	18.67	18.59	18.66	8,720	+0.10(+0.56%)
Dec 23, 2016		18.56	18.56	18.56	0	-0.12(-0.64%)
Dec 22, 2016	18.62	18.72	18.62	18.68	3,524	+0.04(+0.24%)
Dec 21, 2016	18.66	18.79	18.64	18.64	5,647	+0.03(+0.16%)
Dec 20, 2016	18.79	18.84	18.61	18.61	7,743	-0.16(-0.87%)
Dec 19, 2016	18.63	18.79	18.63	18.77	16,792	+0.02(+0.11%)
Dec 16, 2016	18.78	18.81	18.65	18.75	17,511	-0.01(-0.05%)
Dec 15, 2016	18.72	18.83	18.39	18.76	16,080	+0.03(+0.16%)
Dec 14, 2016	19.18	19.27	18.69	18.73	24,522	-0.65(-3.34%)
Dec 13, 2016	19.24	19.50	19.03	19.38	85,517	+0.28(+1.45%)
Dec 12, 2016	19.71	19.94	19.09	19.10	75,955	-0.08(-0.42%)
Dec 09, 2016	19.19	19.22	19.14	19.18	20,330	+0.11(+0.58%)
Dec 08, 2016	19.00	19.15	18.75	19.07	21,751	+0.13(+0.69%)
Dec 07, 2016	18.96	19.04	18.77	18.94	15,918	+0.01(+0.05%)
Dec 06, 2016	19.06	19.06	18.70	18.93	24,764	-0.09(-0.47%)
Dec 05, 2016	18.99	19.30	18.98	19.02	31,869	+0.16(+0.85%)
Dec 02, 2016	18.92	18.96	18.84	18.86	23,553	-0.06(-0.32%)
Dec 01, 2016	19.34	19.35	18.79	18.92	43,337	+0.12(+0.66%)
Nov 30, 2016	18.04	18.84	18.04	18.80	64,280	+1.78(+10.43%)
Nov 29, 2016	16.88	17.13	16.72	17.02	8,050	-0.22(-1.28%)
Nov 28, 2016	17.80	17.80	17.24	17.24	7,025	-0.54(-3.06%)
Nov 25, 2016	18.02	18.02	17.72	17.78	20,842	-0.26(-1.42%)
Nov 23, 2016		18.04	18.04	18.04	0	+0.17(+0.95%)
Nov 22, 2016	17.98	17.98	17.53	17.87	7,587	-0.05(-0.28%)
Nov 21, 2016	17.61	17.93	17.61	17.92	19,328	+0.67(+3.88%)
Nov 18, 2016	17.14	17.41	17.14	17.25	9,590	+0.16(+0.94%)
Nov 17, 2016	17.41	17.62	17.05	17.09	48,187	-0.27(-1.56%)
Nov 16, 2016	17.45	17.67	17.32	17.36	34,194	-0.09(-0.52%)
Nov 15, 2016	16.88	17.50	16.88	17.45	47,989	+0.69(+4.12%)
Nov 14, 2016	16.58	16.76	16.35	16.76	28,894	+0.20(+1.19%)
Nov 11, 2016	16.68	16.70	16.39	16.56	46,650	-0.36(-2.11%)
Nov 10, 2016	17.01	17.04	16.79	16.92	5,592	-0.05(-0.30%)
Nov 09, 2016	16.62	17.12	16.62	16.97	17,846	+0.38(+2.29%)
Nov 08, 2016	16.64	16.68	16.48	16.59	7,357	-0.07(-0.42%)
Nov 07, 2016	16.46	16.68	16.46	16.66	177,999	+0.33(+2.02%)
Nov 04, 2016	16.45	16.52	16.30	16.33	4,575	-0.08(-0.49%)
Nov 03, 2016	16.59	16.59	16.31	16.41	7,643	+0.01(+0.08%)
Nov 02, 2016	16.50	16.53	16.19	16.40	16,636	-0.21(-1.24%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.