Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	18.40	18.48	18.40	18.46	54,185	+0.00(+0.00%)
Jan 30, 2017	18.42	18.52	18.41	18.46	150,043	-0.03(-0.14%)
Jan 27, 2017	18.44	18.50	18.43	18.48	17,871	+0.07(+0.37%)
Jan 26, 2017	18.48	18.48	18.38	18.42	37,691	-0.14(-0.78%)
Jan 25, 2017	18.47	18.58	18.44	18.56	68,105	+0.07(+0.37%)
Jan 24, 2017	18.48	18.61	18.46	18.49	116,376	+0.18(+0.98%)
Jan 23, 2017	18.22	18.33	18.20	18.31	24,172	+0.27(+1.51%)
Jan 20, 2017	18.12	18.12	17.97	18.04	20,379	-0.19(-1.03%)
Jan 19, 2017	18.25	18.28	18.14	18.23	33,357	-0.02(-0.09%)
Jan 18, 2017	18.34	18.36	18.22	18.25	8,820	-0.05(-0.28%)
Jan 17, 2017	18.31	18.32	18.25	18.30	27,646	-0.14(-0.79%)
Jan 13, 2017		18.44	18.44	18.44	0	+0.04(+0.23%)
Jan 12, 2017	18.54	18.54	18.31	18.40	47,047	-0.17(-0.92%)
Jan 11, 2017	18.46	18.57	18.31	18.57	54,319	+0.03(+0.14%)
Jan 10, 2017	18.54	18.66	18.52	18.54	18,975	+0.02(+0.09%)
Jan 09, 2017	18.48	18.53	18.44	18.53	19,887	-0.06(-0.32%)
Jan 06, 2017	18.59	18.61	18.51	18.59	31,091	-0.07(-0.37%)
Jan 05, 2017	18.60	18.68	18.60	18.66	44,220	+0.28(+1.53%)
Jan 04, 2017	18.46	18.52	18.37	18.37	31,150	+0.18(+0.98%)
Jan 03, 2017	18.24	18.31	18.16	18.20	40,585	+0.11(+0.61%)
Dec 30, 2016		18.08	18.08	18.08	0	-0.22(-1.21%)
Dec 29, 2016	18.04	18.37	18.04	18.31	63,952	+0.60(+3.37%)
Dec 28, 2016	17.80	17.80	17.70	17.71	57,790	+0.20(+1.17%)
Dec 27, 2016	17.48	17.55	17.48	17.51	87,402	+0.26(+1.48%)
Dec 23, 2016		17.25	17.25	17.25	0	+0.14(+0.80%)
Dec 22, 2016	17.28	17.28	16.98	17.11	141,952	-0.26(-1.47%)
Dec 21, 2016	17.50	17.50	17.37	17.37	128,575	-0.17(-0.97%)
Dec 20, 2016	17.74	17.74	17.54	17.54	51,378	-0.24(-1.34%)
Dec 19, 2016	17.92	17.92	17.78	17.78	28,099	-0.15(-0.82%)
Dec 16, 2016	17.98	17.98	17.82	17.93	19,687	-0.06(-0.33%)
Dec 15, 2016	17.97	18.09	17.95	17.98	33,569	-0.01(-0.05%)
Dec 14, 2016	18.41	18.50	17.94	17.99	62,389	-0.68(-3.64%)
Dec 13, 2016	18.46	18.72	18.46	18.67	49,000	+0.31(+1.69%)
Dec 12, 2016	18.45	18.45	18.32	18.36	26,598	-0.14(-0.77%)
Dec 09, 2016	18.52	18.54	18.42	18.51	66,934	-0.07(-0.36%)
Dec 08, 2016	18.51	18.62	18.48	18.57	39,998	+0.06(+0.32%)
Dec 07, 2016	18.31	18.60	18.29	18.51	32,153	+0.23(+1.24%)
Dec 06, 2016	18.33	18.35	18.23	18.29	19,100	+0.11(+0.60%)
Dec 05, 2016	18.11	18.29	18.11	18.18	36,703	+0.15(+0.84%)
Dec 02, 2016	18.03	18.16	17.97	18.03	173,334	+0.36(+2.05%)
Dec 01, 2016	17.82	17.82	17.61	17.66	180,420	+0.04(+0.24%)
Nov 30, 2016	17.60	17.69	17.58	17.62	58,936	+0.06(+0.34%)
Nov 29, 2016	17.34	17.64	17.34	17.56	267,452	+0.16(+0.92%)
Nov 28, 2016	17.39	17.47	17.38	17.40	40,980	-0.06(-0.34%)
Nov 25, 2016	17.49	17.51	17.42	17.46	41,107	-0.18(-1.00%)
Nov 23, 2016		17.64	17.64	17.64	0	-0.24(-1.32%)
Nov 22, 2016	17.90	17.93	17.77	17.87	320,639	+0.20(+1.14%)
Nov 21, 2016	17.86	17.88	17.64	17.67	78,984	-0.21(-1.18%)
Nov 18, 2016	17.90	17.98	17.82	17.88	42,896	-0.14(-0.79%)
Nov 17, 2016	17.95	18.09	17.95	18.03	130,336	+0.17(+0.94%)
Nov 16, 2016	17.86	17.95	17.73	17.86	54,355	+0.00(+0.00%)
Nov 15, 2016	17.66	17.87	17.54	17.86	41,897	+0.29(+1.68%)
Nov 14, 2016	17.34	17.70	17.34	17.56	94,900	-0.08(-0.43%)
Nov 11, 2016	17.98	18.10	17.54	17.64	111,153	-0.86(-4.64%)
Nov 10, 2016	19.15	19.15	18.44	18.50	102,851	-0.84(-4.35%)
Nov 09, 2016	19.64	19.64	19.23	19.34	83,041	-0.63(-3.16%)
Nov 08, 2016	19.70	20.08	19.70	19.97	23,336	+0.29(+1.50%)
Nov 07, 2016	19.45	19.76	19.45	19.68	26,284	+0.56(+2.91%)
Nov 04, 2016	19.26	19.26	19.10	19.12	43,121	-0.07(-0.35%)
Nov 03, 2016	19.27	19.31	19.17	19.19	14,481	-0.29(-1.51%)
Nov 02, 2016	19.58	19.58	19.39	19.48	50,247	+0.01(+0.04%)

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.