Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	20.03	20.06	19.99	20.03	2,007	+0.30(+1.51%)
Jan 30, 2017	19.57	19.73	19.51	19.73	2,485	+0.33(+1.72%)
Jan 26, 2017		19.40	19.40	19.40	26	-0.07(-0.38%)
Jan 25, 2017	19.47	19.47	19.47	19.47	142	+0.52(+2.75%)
Jan 23, 2017		18.95	18.95	18.95	0	-0.74(-3.77%)
Jan 20, 2017	19.62	19.69	19.62	19.69	2,874	+0.15(+0.76%)
Jan 19, 2017	19.40	19.54	19.40	19.54	2,871	+0.22(+1.15%)
Jan 18, 2017	19.43	19.59	18.65	19.32	4,497	-0.15(-0.76%)
Jan 17, 2017	19.69	20.88	19.47	19.47	1,801	-0.22(-1.13%)
Jan 12, 2017		19.69	19.69	19.69	0	+0.71(+3.72%)
Jan 11, 2017	19.28	19.28	18.99	18.99	1,527	-0.30(-1.54%)
Jan 10, 2017	19.10	19.36	18.90	19.28	1,395	+0.00(+0.00%)
Jan 09, 2017	19.06	19.28	19.06	19.28	2,002	-0.09(-0.47%)
Jan 06, 2017	19.40	19.40	19.38	19.38	1,232	-0.02(-0.10%)
Jan 05, 2017	19.32	19.40	19.04	19.40	3,543	+0.15(+0.77%)
Jan 04, 2017	18.95	19.32	18.95	19.25	11,474	-0.09(-0.48%)
Jan 03, 2017	19.39	19.39	19.27	19.34	2,134	+0.13(+0.68%)
Dec 30, 2016		19.21	19.21	19.21	0	+0.45(+2.38%)
Dec 29, 2016	19.17	19.17	18.76	18.76	2,189	-0.22(-1.17%)
Dec 28, 2016	18.99	18.99	18.99	18.99	134	+0.04(+0.20%)
Dec 27, 2016	18.99	18.99	18.95	18.95	1,157	-0.04(-0.20%)
Dec 23, 2016		18.99	18.99	18.99	0	-0.41(-2.11%)
Dec 22, 2016	19.43	19.43	19.40	19.40	894	-0.07(-0.38%)
Dec 21, 2016	19.22	19.66	19.22	19.47	3,876	-0.52(-2.60%)
Dec 20, 2016	19.69	19.99	19.51	19.99	9,586	+0.37(+1.89%)
Dec 19, 2016	19.47	19.69	19.47	19.62	1,521	-0.04(-0.19%)
Dec 16, 2016	19.51	19.69	19.25	19.66	5,001	+0.15(+0.76%)
Dec 15, 2016	18.76	19.51	18.76	19.51	7,959	+0.74(+3.96%)
Dec 14, 2016	18.80	19.02	18.76	18.76	21,705	-0.11(-0.59%)
Dec 13, 2016	18.88	18.88	18.80	18.88	3,701	-0.07(-0.39%)
Dec 12, 2016	19.02	19.02	18.95	18.95	4,076	-0.07(-0.39%)
Dec 09, 2016	18.95	19.37	18.80	19.02	18,478	+0.07(+0.39%)
Dec 08, 2016	18.84	18.95	18.80	18.95	4,697	+0.07(+0.39%)
Dec 07, 2016	18.75	18.95	18.65	18.88	3,264	+0.13(+0.67%)
Dec 06, 2016	18.60	18.75	18.56	18.75	11,702	+0.15(+0.79%)
Dec 05, 2016	18.42	18.60	18.42	18.60	13,211	+0.22(+1.20%)
Dec 02, 2016	18.23	18.38	18.21	18.38	9,321	+0.33(+1.86%)
Dec 01, 2016	18.05	18.05	18.01	18.05	12,158	-0.00(-0.02%)
Nov 30, 2016	17.98	18.05	17.96	18.05	3,025	+0.07(+0.41%)
Nov 29, 2016	17.83	18.05	17.83	17.98	8,451	-0.07(-0.41%)
Nov 25, 2016		18.05	18.05	18.05	61	+0.00(+0.00%)
Nov 23, 2016		18.05	18.05	18.05	0	+0.00(+0.00%)
Nov 22, 2016	17.69	18.05	17.69	18.05	4,104	+0.04(+0.20%)
Nov 21, 2016	18.05	18.05	18.01	18.01	1,144	-0.04(-0.20%)
Nov 18, 2016	18.03	18.05	18.01	18.05	5,401	+0.15(+0.82%)
Nov 17, 2016	17.35	18.79	17.33	17.90	6,582	+0.59(+3.40%)
Nov 16, 2016	17.24	17.31	17.15	17.31	3,868	+0.18(+1.07%)
Nov 15, 2016	17.20	17.20	17.13	17.13	689	+0.04(+0.22%)
Nov 14, 2016	17.20	17.24	17.09	17.09	8,012	-0.11(-0.64%)
Nov 11, 2016	16.94	17.20	16.94	17.20	197,716	+0.35(+2.07%)
Nov 10, 2016	16.94	16.94	16.76	16.85	2,465	-0.09(-0.54%)
Nov 09, 2016	16.87	16.94	16.80	16.94	5,770	+0.15(+0.88%)
Nov 08, 2016	16.76	16.94	16.72	16.80	4,368	-0.20(-1.20%)
Nov 07, 2016	16.91	17.00	16.67	17.00	4,556	+0.57(+3.49%)
Nov 04, 2016	16.39	16.56	16.35	16.43	2,589	-0.37(-2.19%)
Nov 03, 2016	16.94	16.94	16.80	16.80	950	-0.04(-0.22%)
Nov 02, 2016	16.87	17.05	16.53	16.83	8,064	-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.