Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	19.17	19.33	19.08	19.29	813,794	+0.00(+0.00%)
Jan 30, 2017	19.47	19.61	19.17	19.29	876,511	-0.30(-1.55%)
Jan 27, 2017	19.58	19.74	19.48	19.59	1,795,486	+0.23(+1.18%)
Jan 26, 2017	19.33	19.65	19.22	19.37	1,602,514	-0.09(-0.44%)
Jan 25, 2017	18.81	19.45	18.73	19.45	1,704,208	+0.85(+4.59%)
Jan 24, 2017	18.39	18.72	18.38	18.60	1,060,687	+0.24(+1.29%)
Jan 23, 2017	18.46	18.62	18.23	18.36	938,451	-0.12(-0.67%)
Jan 20, 2017	18.42	18.55	18.27	18.48	754,769	+0.08(+0.41%)
Jan 19, 2017	18.63	18.80	18.36	18.41	816,993	-0.22(-1.17%)
Jan 18, 2017	18.62	18.75	18.28	18.62	1,167,586	+0.03(+0.15%)
Jan 17, 2017	19.05	19.11	18.60	18.60	1,160,221	-0.02(-0.10%)
Jan 13, 2017		18.62	18.62	18.62	0	-0.03(-0.15%)
Jan 12, 2017	18.48	18.81	18.25	18.64	1,220,332	+0.18(+0.98%)
Jan 11, 2017	18.61	18.66	18.22	18.46	1,772,479	-0.14(-0.77%)
Jan 10, 2017	18.67	18.93	18.53	18.61	1,368,610	-0.04(-0.20%)
Jan 09, 2017	19.20	19.41	18.56	18.64	2,768,281	-0.57(-2.96%)
Jan 06, 2017	19.82	19.82	19.17	19.21	2,215,020	-0.61(-3.07%)
Jan 05, 2017	19.77	19.88	19.57	19.82	977,170	+0.06(+0.29%)
Jan 04, 2017	19.48	19.82	19.44	19.76	1,806,200	+0.39(+2.01%)
Jan 03, 2017	19.37	19.60	19.15	19.37	992,894	+0.23(+1.19%)
Dec 30, 2016		19.15	19.15	19.15	0	-0.10(-0.54%)
Dec 29, 2016	19.17	19.48	19.12	19.25	613,294	+0.09(+0.50%)
Dec 28, 2016	19.35	19.45	19.16	19.16	604,454	-0.13(-0.69%)
Dec 27, 2016	19.49	19.64	19.26	19.29	509,851	-0.16(-0.83%)
Dec 23, 2016		19.45	19.45	19.45	0	-0.14(-0.73%)
Dec 22, 2016	19.67	19.69	19.49	19.59	576,532	-0.09(-0.43%)
Dec 21, 2016	19.62	19.75	19.47	19.68	777,744	+0.04(+0.19%)
Dec 20, 2016	19.77	19.84	19.52	19.64	635,578	-0.09(-0.43%)
Dec 19, 2016	19.76	20.12	19.64	19.73	636,635	-0.06(-0.29%)
Dec 16, 2016	19.52	20.03	19.32	19.78	3,373,743	+0.12(+0.63%)
Dec 15, 2016	19.70	20.00	19.46	19.66	833,882	-0.05(-0.24%)
Dec 14, 2016	19.97	20.00	19.62	19.71	1,077,163	-0.27(-1.33%)
Dec 13, 2016	19.87	20.28	19.86	19.97	1,546,697	+0.22(+1.11%)
Dec 12, 2016	20.29	20.32	19.46	19.75	3,091,464	-0.62(-3.03%)
Dec 09, 2016	20.12	20.48	20.06	20.37	2,953,330	+0.44(+2.19%)
Dec 08, 2016	19.35	20.33	19.24	19.93	4,049,695	+0.68(+3.55%)
Dec 07, 2016	18.57	19.25	18.57	19.25	1,358,797	+0.62(+3.31%)
Dec 06, 2016	18.37	18.64	18.30	18.63	916,289	+0.37(+2.03%)
Dec 05, 2016	18.10	18.29	18.01	18.26	1,041,513	+0.32(+1.80%)
Dec 02, 2016	17.69	18.03	17.60	17.94	858,802	+0.19(+1.07%)
Dec 01, 2016	17.88	18.00	17.51	17.75	1,665,928	-0.13(-0.74%)
Nov 30, 2016	18.44	18.44	17.78	17.88	1,405,353	-0.41(-2.23%)
Nov 29, 2016	18.23	18.43	18.12	18.29	1,300,208	+0.05(+0.26%)
Nov 28, 2016	18.30	18.41	18.06	18.25	1,568,890	-0.06(-0.31%)
Nov 25, 2016	18.01	18.32	18.00	18.30	395,419	+0.31(+1.74%)
Nov 23, 2016		17.99	17.99	17.99	0	+0.27(+1.50%)
Nov 22, 2016	17.73	17.78	17.54	17.72	1,162,764	+0.02(+0.11%)
Nov 21, 2016	17.85	18.04	17.65	17.70	1,779,786	+0.09(+0.49%)
Nov 18, 2016	17.88	18.12	17.58	17.62	1,430,256	-0.25(-1.38%)
Nov 17, 2016	17.72	17.90	17.68	17.87	1,333,123	+0.14(+0.80%)
Nov 16, 2016	17.59	17.81	17.59	17.72	966,143	+0.06(+0.32%)
Nov 15, 2016	17.79	17.96	17.64	17.67	1,711,153	-0.16(-0.91%)
Nov 14, 2016	17.90	18.35	17.80	17.83	2,258,670	+0.09(+0.48%)
Nov 11, 2016	17.30	17.76	17.28	17.74	1,914,796	+0.45(+2.58%)
Nov 10, 2016	17.61	17.73	17.10	17.30	2,497,978	-0.12(-0.71%)
Nov 09, 2016	16.55	17.51	16.53	17.42	2,025,056	+0.57(+3.38%)
Nov 08, 2016	16.61	16.92	16.51	16.85	1,630,302	+0.15(+0.91%)
Nov 07, 2016	16.83	16.88	16.58	16.70	1,319,133	+0.28(+1.68%)
Nov 04, 2016	16.35	16.62	16.26	16.42	1,224,192	+0.18(+1.11%)
Nov 03, 2016	16.16	16.46	16.00	16.24	2,958,127	+0.10(+0.65%)
Nov 02, 2016	16.46	17.04	15.92	16.14	4,465,308	-0.57(-3.41%)

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.