Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	18.72	19.15	18.59	19.03	628,731	+0.28(+1.49%)
Jan 30, 2017	18.77	18.86	18.67	18.75	548,495	-0.10(-0.54%)
Jan 27, 2017	18.98	19.00	18.75	18.85	269,366	-0.08(-0.40%)
Jan 26, 2017	19.05	19.21	18.77	18.93	313,418	-0.13(-0.67%)
Jan 25, 2017	19.13	19.28	18.98	19.05	609,711	+0.03(+0.13%)
Jan 24, 2017	19.10	19.23	18.77	19.03	680,232	-0.03(-0.13%)
Jan 23, 2017	19.03	19.26	18.62	19.05	665,568	+0.05(+0.27%)
Jan 20, 2017	18.93	19.08	18.85	19.00	683,538	+0.08(+0.40%)
Jan 19, 2017	19.00	19.03	18.67	18.93	696,193	-0.03(-0.13%)
Jan 18, 2017	19.21	19.26	18.82	18.95	363,149	-0.13(-0.67%)
Jan 17, 2017	19.38	19.38	19.08	19.08	653,529	-0.36(-1.83%)
Jan 13, 2017		19.43	19.43	19.43	0	+0.64(+3.39%)
Jan 12, 2017	18.62	18.98	18.39	18.80	806,840	+0.10(+0.55%)
Jan 11, 2017	18.90	18.98	18.47	18.70	760,866	-0.23(-1.21%)
Jan 10, 2017	18.57	19.15	18.52	18.93	860,667	+0.38(+2.06%)
Jan 09, 2017	18.54	18.75	18.42	18.54	427,674	-0.05(-0.27%)
Jan 06, 2017	18.67	18.87	18.54	18.59	947,606	-0.08(-0.41%)
Jan 05, 2017	18.62	18.75	18.39	18.67	660,149	+0.03(+0.14%)
Jan 04, 2017	18.52	18.64	18.31	18.64	813,204	+0.18(+0.97%)
Jan 03, 2017	18.14	18.49	18.06	18.47	694,495	+0.51(+2.84%)
Dec 30, 2016		17.96	17.96	17.96	0	-0.05(-0.28%)
Dec 29, 2016	17.98	18.14	17.78	18.01	503,150	+0.05(+0.28%)
Dec 28, 2016	18.11	18.14	17.88	17.96	584,746	-0.17(-0.91%)
Dec 27, 2016	17.98	18.31	17.93	18.12	560,954	+0.17(+0.92%)
Dec 23, 2016		17.96	17.96	17.96	0	+0.13(+0.71%)
Dec 22, 2016	18.08	18.08	17.65	17.83	674,443	-0.18(-0.99%)
Dec 21, 2016	18.42	18.42	18.01	18.01	764,932	-0.36(-1.94%)
Dec 20, 2016	18.42	18.53	18.11	18.36	1,315,704	-0.08(-0.41%)
Dec 19, 2016	18.21	18.47	18.16	18.44	1,266,362	+0.31(+1.69%)
Dec 16, 2016	17.83	18.29	17.68	18.14	1,523,922	+0.38(+2.15%)
Dec 15, 2016	17.86	18.14	17.70	17.75	1,367,677	-0.15(-0.85%)
Dec 14, 2016	17.80	18.03	17.65	17.91	1,488,268	+0.10(+0.57%)
Dec 13, 2016	18.03	18.31	17.70	17.80	1,457,097	-0.25(-1.41%)
Dec 12, 2016	18.08	18.29	17.88	18.06	1,763,527	-0.03(-0.14%)
Dec 09, 2016	17.42	18.52	17.37	18.08	2,643,639	+0.53(+3.05%)
Dec 08, 2016	17.12	17.75	17.01	17.55	6,940,167	-1.96(-10.05%)
Dec 07, 2016	19.61	19.84	19.38	19.51	1,641,474	+0.05(+0.26%)
Dec 06, 2016	19.38	19.75	19.28	19.46	2,164,977	+0.08(+0.39%)
Dec 05, 2016	18.90	19.46	18.90	19.38	1,128,583	+0.64(+3.40%)
Dec 02, 2016	18.62	18.85	18.52	18.75	720,941	+0.15(+0.82%)
Dec 01, 2016	19.28	19.38	18.53	18.59	763,463	-0.53(-2.80%)
Nov 30, 2016	19.49	19.66	19.10	19.13	723,012	-0.36(-1.83%)
Nov 29, 2016	19.66	19.71	19.43	19.49	530,208	-0.10(-0.52%)
Nov 28, 2016	19.74	19.84	19.42	19.59	630,034	-0.15(-0.77%)
Nov 25, 2016	19.64	19.79	19.54	19.74	250,152	+0.13(+0.65%)
Nov 23, 2016		19.61	19.61	19.61	0	-0.05(-0.26%)
Nov 22, 2016	19.15	19.77	19.03	19.66	904,670	+0.61(+3.21%)
Nov 21, 2016	19.03	19.08	18.87	19.05	821,972	+0.10(+0.54%)
Nov 18, 2016	18.93	19.05	18.82	18.95	910,959	+0.00(+0.00%)
Nov 17, 2016	19.15	19.36	18.93	18.95	774,790	-0.10(-0.53%)
Nov 16, 2016	18.87	19.18	18.85	19.05	770,579	+0.05(+0.27%)
Nov 15, 2016	19.15	19.31	18.91	19.00	765,970	-0.15(-0.80%)
Nov 14, 2016	19.49	19.79	19.05	19.15	657,897	-0.08(-0.40%)
Nov 11, 2016	19.21	19.41	19.13	19.23	1,296,117	+0.03(+0.13%)
Nov 10, 2016	19.18	19.64	19.18	19.21	808,977	+0.15(+0.80%)
Nov 09, 2016	18.29	19.26	18.01	19.05	929,629	+0.74(+4.03%)
Nov 08, 2016	18.54	18.56	18.14	18.31	696,747	-0.23(-1.24%)
Nov 07, 2016	18.67	18.93	18.11	18.54	843,081	+0.23(+1.25%)
Nov 04, 2016	18.42	18.57	18.26	18.31	711,597	-0.10(-0.55%)
Nov 03, 2016	18.64	18.70	18.39	18.42	504,599	-0.18(-0.96%)
Nov 02, 2016	18.54	18.62	18.21	18.59	1,014,329	+0.03(+0.14%)

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.