Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	20.04	20.08	20.00	20.04	2,006	+0.30(+1.51%)
Jan 30, 2017	19.58	19.74	19.52	19.74	2,483	+0.33(+1.72%)
Jan 26, 2017		19.41	19.41	19.41	26	-0.07(-0.38%)
Jan 25, 2017	19.48	19.48	19.48	19.48	142	+0.52(+2.75%)
Jan 23, 2017		18.96	18.96	18.96	0	-0.74(-3.77%)
Jan 20, 2017	19.63	19.71	19.63	19.71	2,872	+0.15(+0.76%)
Jan 19, 2017	19.41	19.56	19.41	19.56	2,869	+0.22(+1.15%)
Jan 18, 2017	19.45	19.61	18.66	19.33	4,494	-0.15(-0.76%)
Jan 17, 2017	19.71	20.89	19.48	19.48	1,800	-0.22(-1.13%)
Jan 12, 2017		19.71	19.71	19.71	0	+0.71(+3.72%)
Jan 11, 2017	19.30	19.30	19.00	19.00	1,526	-0.30(-1.54%)
Jan 10, 2017	19.12	19.37	18.92	19.30	1,394	+0.00(+0.00%)
Jan 09, 2017	19.07	19.30	19.07	19.30	2,001	-0.09(-0.47%)
Jan 06, 2017	19.41	19.41	19.39	19.39	1,231	-0.02(-0.10%)
Jan 05, 2017	19.33	19.41	19.05	19.41	3,540	+0.15(+0.77%)
Jan 04, 2017	18.96	19.33	18.96	19.26	11,467	-0.09(-0.48%)
Jan 03, 2017	19.41	19.41	19.28	19.35	2,132	+0.13(+0.68%)
Dec 30, 2016		19.22	19.22	19.22	0	+0.45(+2.38%)
Dec 29, 2016	19.18	19.18	18.78	18.78	2,188	-0.22(-1.17%)
Dec 28, 2016	19.00	19.00	19.00	19.00	134	+0.04(+0.20%)
Dec 27, 2016	19.00	19.00	18.96	18.96	1,156	-0.04(-0.20%)
Dec 23, 2016		19.00	19.00	19.00	0	-0.41(-2.11%)
Dec 22, 2016	19.44	19.44	19.41	19.41	894	-0.07(-0.38%)
Dec 21, 2016	19.23	19.67	19.23	19.48	3,874	-0.52(-2.60%)
Dec 20, 2016	19.71	20.00	19.52	20.00	9,580	+0.37(+1.89%)
Dec 19, 2016	19.48	19.71	19.48	19.63	1,520	-0.04(-0.19%)
Dec 16, 2016	19.52	19.71	19.26	19.67	4,998	+0.15(+0.76%)
Dec 15, 2016	18.78	19.52	18.78	19.52	7,954	+0.74(+3.96%)
Dec 14, 2016	18.81	19.04	18.78	18.78	21,692	-0.11(-0.59%)
Dec 13, 2016	18.89	18.89	18.81	18.89	3,699	-0.07(-0.39%)
Dec 12, 2016	19.04	19.04	18.96	18.96	4,073	-0.07(-0.39%)
Dec 09, 2016	18.96	19.39	18.81	19.04	18,467	+0.07(+0.39%)
Dec 08, 2016	18.85	18.96	18.81	18.96	4,694	+0.07(+0.39%)
Dec 07, 2016	18.76	18.96	18.66	18.89	3,262	+0.13(+0.67%)
Dec 06, 2016	18.61	18.76	18.58	18.76	11,694	+0.15(+0.79%)
Dec 05, 2016	18.43	18.61	18.43	18.61	13,203	+0.22(+1.20%)
Dec 02, 2016	18.24	18.39	18.22	18.39	9,315	+0.34(+1.86%)
Dec 01, 2016	18.06	18.06	18.02	18.06	12,150	-0.00(-0.02%)
Nov 30, 2016	17.99	18.06	17.97	18.06	3,023	+0.07(+0.41%)
Nov 29, 2016	17.84	18.06	17.84	17.99	8,445	-0.07(-0.41%)
Nov 25, 2016		18.06	18.06	18.06	61	+0.00(+0.00%)
Nov 23, 2016		18.06	18.06	18.06	0	+0.00(+0.00%)
Nov 22, 2016	17.70	18.06	17.70	18.06	4,102	+0.04(+0.20%)
Nov 21, 2016	18.06	18.06	18.02	18.02	1,143	-0.04(-0.20%)
Nov 18, 2016	18.04	18.06	18.02	18.06	5,397	+0.15(+0.82%)
Nov 17, 2016	17.36	18.80	17.34	17.91	6,577	+0.59(+3.40%)
Nov 16, 2016	17.25	17.32	17.16	17.32	3,866	+0.18(+1.08%)
Nov 15, 2016	17.21	17.21	17.14	17.14	689	+0.04(+0.22%)
Nov 14, 2016	17.21	17.25	17.10	17.10	8,007	-0.11(-0.64%)
Nov 11, 2016	16.95	17.21	16.95	17.21	197,592	+0.35(+2.07%)
Nov 10, 2016	16.95	16.95	16.77	16.86	2,463	-0.09(-0.54%)
Nov 09, 2016	16.88	16.95	16.81	16.95	5,766	+0.15(+0.88%)
Nov 08, 2016	16.77	16.95	16.73	16.81	4,365	-0.20(-1.20%)
Nov 07, 2016	16.92	17.01	16.68	17.01	4,553	+0.57(+3.49%)
Nov 04, 2016	16.40	16.57	16.36	16.44	2,588	-0.37(-2.19%)
Nov 03, 2016	16.95	16.95	16.81	16.81	949	-0.04(-0.22%)
Nov 02, 2016	16.88	17.07	16.54	16.84	8,059	-0.08(-0.47%)

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.