Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	19.40	19.55	19.40	19.52	272,325	+0.06(+0.31%)
Jan 30, 2017	19.65	19.65	19.37	19.46	173,652	-0.17(-0.87%)
Jan 27, 2017	19.59	19.68	19.55	19.63	190,850	+0.08(+0.41%)
Jan 26, 2017	19.40	19.75	19.13	19.55	374,949	-0.11(-0.56%)
Jan 25, 2017	19.25	19.66	19.25	19.66	138,632	+0.66(+3.47%)
Jan 24, 2017	19.00	19.00	18.81	19.00	112,004	+0.11(+0.58%)
Jan 23, 2017	18.92	19.00	18.77	18.89	169,444	+0.06(+0.32%)
Jan 20, 2017	18.77	18.95	18.56	18.83	137,504	+0.34(+1.87%)
Jan 19, 2017	18.73	18.73	18.43	18.48	136,956	+0.38(+2.13%)
Jan 18, 2017	18.34	18.34	18.06	18.10	354,528	+0.03(+0.17%)
Jan 17, 2017	18.03	18.30	18.02	18.07	274,030	+0.17(+0.95%)
Jan 13, 2017		17.90	17.90	17.90	0	+0.31(+1.77%)
Jan 12, 2017	17.41	17.80	17.31	17.59	146,270	+0.27(+1.55%)
Jan 11, 2017	17.27	17.34	17.05	17.32	142,058	-0.02(-0.12%)
Jan 10, 2017	17.58	17.58	17.32	17.34	149,955	-0.08(-0.46%)
Jan 09, 2017	17.45	17.48	17.28	17.42	113,710	-0.01(-0.06%)
Jan 06, 2017	17.35	17.47	17.13	17.43	144,534	+0.13(+0.75%)
Jan 05, 2017	17.36	17.36	17.23	17.30	116,191	+0.13(+0.76%)
Jan 04, 2017	17.09	17.20	16.94	17.17	1,551,620	+0.41(+2.45%)
Jan 03, 2017	16.73	16.83	16.64	16.76	716,747	+0.11(+0.66%)
Dec 30, 2016		16.65	16.65	16.65	0	-0.25(-1.48%)
Dec 29, 2016	16.99	16.99	16.85	16.90	144,585	-0.33(-1.92%)
Dec 28, 2016	17.28	17.37	17.23	17.23	67,002	+0.11(+0.64%)
Dec 27, 2016	17.03	17.27	17.03	17.12	83,097	+0.07(+0.38%)
Dec 23, 2016		17.05	17.05	17.05	0	+0.07(+0.38%)
Dec 22, 2016	16.96	17.09	16.96	16.99	107,650	-0.17(-0.99%)
Dec 21, 2016	17.18	17.29	17.10	17.16	142,416	-0.10(-0.58%)
Dec 20, 2016	17.49	17.49	17.18	17.26	121,252	-0.10(-0.58%)
Dec 19, 2016	17.35	17.37	17.30	17.36	124,718	+0.30(+1.76%)
Dec 16, 2016	17.17	17.25	16.87	17.06	151,063	-0.27(-1.56%)
Dec 15, 2016	17.27	17.37	17.22	17.33	199,828	-0.06(-0.35%)
Dec 14, 2016	17.60	17.90	17.36	17.39	1,723,120	-0.41(-2.30%)
Dec 13, 2016	17.87	17.92	17.78	17.80	737,383	-0.09(-0.53%)
Dec 12, 2016	17.98	18.00	17.72	17.89	306,000	-0.30(-1.68%)
Dec 09, 2016	18.20	18.25	18.09	18.20	226,017	+0.38(+2.16%)
Dec 08, 2016	17.66	17.83	17.51	17.82	270,306	+0.54(+3.10%)
Dec 07, 2016	17.34	17.34	17.10	17.28	87,036	+0.14(+0.84%)
Dec 06, 2016	17.04	17.16	16.88	17.14	282,276	+0.00(+0.01%)
Dec 05, 2016	16.82	17.15	16.82	17.14	223,017	+0.10(+0.56%)
Dec 02, 2016	17.05	17.08	17.00	17.04	192,470	-0.02(-0.12%)
Dec 01, 2016	16.91	17.24	16.91	17.06	775,521	-0.11(-0.61%)
Nov 30, 2016	16.95	17.23	16.95	17.16	81,657	-0.12(-0.69%)
Nov 29, 2016	17.23	17.34	17.21	17.29	87,697	-0.04(-0.26%)
Nov 28, 2016	17.25	17.48	17.15	17.33	92,102	+0.13(+0.73%)
Nov 25, 2016	17.42	17.56	17.18	17.20	85,015	-0.31(-1.78%)
Nov 23, 2016		17.52	17.52	17.52	0	-0.02(-0.14%)
Nov 22, 2016	17.76	17.76	17.46	17.54	132,486	-0.16(-0.90%)
Nov 21, 2016	17.76	17.90	17.57	17.70	99,912	-0.06(-0.34%)
Nov 18, 2016	17.75	17.81	17.75	17.76	173,970	-0.28(-1.55%)
Nov 17, 2016	17.69	18.04	17.69	18.04	116,969	+0.13(+0.73%)
Nov 16, 2016	17.79	18.14	17.79	17.91	149,428	-0.24(-1.34%)
Nov 15, 2016	17.82	18.28	17.82	18.15	112,501	-0.18(-0.97%)
Nov 14, 2016	18.06	18.46	18.06	18.33	335,439	-0.02(-0.11%)
Nov 11, 2016	18.50	18.50	18.18	18.35	196,188	+0.07(+0.38%)
Nov 10, 2016	18.41	18.41	18.11	18.28	98,202	+0.19(+1.05%)
Nov 09, 2016	17.63	18.25	17.58	18.09	119,179	+0.03(+0.17%)
Nov 08, 2016	17.86	18.28	17.73	18.06	72,187	-11.99(-39.90%)
Nov 07, 2016	30.57	30.71	29.65	30.05	64,613	+0.28(+0.93%)
Nov 04, 2016	30.00	30.20	29.73	29.77	79,330	-0.28(-0.92%)
Nov 03, 2016	29.81	30.17	29.81	30.05	102,531	+0.12(+0.40%)
Nov 02, 2016	29.91	30.24	29.88	29.93	67,864	+0.23(+0.77%)

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.