Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	19.14	19.47	19.11	19.26	466,616	+0.05(+0.26%)
Jan 30, 2017	19.57	19.60	19.20	19.21	424,100	-0.35(-1.79%)
Jan 27, 2017	19.88	19.90	19.46	19.56	282,703	-0.32(-1.61%)
Jan 26, 2017	19.88	20.02	19.72	19.88	382,981	-0.02(-0.10%)
Jan 25, 2017	20.11	20.21	19.82	19.90	412,593	-0.17(-0.85%)
Jan 24, 2017	19.98	20.20	19.90	20.07	355,117	+0.03(+0.15%)
Jan 23, 2017	19.80	20.06	19.64	20.04	416,829	+0.28(+1.42%)
Jan 20, 2017	19.43	19.76	19.43	19.76	434,792	+0.27(+1.39%)
Jan 19, 2017	19.78	19.78	19.27	19.49	613,585	-0.72(-3.56%)
Jan 18, 2017	20.35	20.42	20.19	20.21	573,284	-0.01(-0.05%)
Jan 17, 2017	20.10	20.38	19.99	20.22	507,640	+0.29(+1.46%)
Jan 13, 2017		19.93	19.93	19.93	0	+0.01(+0.05%)
Jan 12, 2017	19.96	19.96	19.51	19.92	387,908	+0.01(+0.05%)
Jan 11, 2017	19.74	20.05	19.69	19.91	826,816	+0.24(+1.22%)
Jan 10, 2017	19.51	19.73	19.22	19.67	602,086	+0.20(+1.03%)
Jan 09, 2017	19.79	19.90	19.46	19.47	398,558	-0.24(-1.22%)
Jan 06, 2017	19.86	19.93	19.63	19.71	303,840	-0.18(-0.90%)
Jan 05, 2017	19.93	20.03	19.70	19.89	368,689	-0.05(-0.25%)
Jan 04, 2017	19.47	20.09	19.47	19.94	630,668	+0.57(+2.94%)
Jan 03, 2017	19.20	19.49	19.02	19.37	527,873	+0.30(+1.60%)
Dec 30, 2016		19.07	19.07	19.07	0	+0.18(+0.93%)
Dec 29, 2016	18.65	19.07	18.61	18.89	457,804	+0.29(+1.56%)
Dec 28, 2016	18.67	18.88	18.53	18.60	376,245	-0.15(-0.80%)
Dec 27, 2016	18.74	18.96	18.55	18.75	446,561	+0.00(+0.00%)
Dec 23, 2016		18.75	18.75	18.75	0	+0.03(+0.16%)
Dec 22, 2016	18.80	18.91	18.60	18.72	468,801	-0.07(-0.37%)
Dec 21, 2016	19.17	19.37	18.75	18.79	522,529	-0.43(-2.24%)
Dec 20, 2016	19.04	19.27	18.93	19.22	422,734	+0.21(+1.10%)
Dec 19, 2016	18.83	19.33	18.83	19.01	423,716	+0.23(+1.22%)
Dec 16, 2016	18.38	19.04	18.37	18.78	1,429,047	+0.53(+2.90%)
Dec 15, 2016	18.49	18.87	18.16	18.25	621,301	-0.28(-1.51%)
Dec 14, 2016	19.40	19.53	18.48	18.53	801,772	-0.89(-4.58%)
Dec 13, 2016	19.78	19.87	19.27	19.42	533,651	-0.29(-1.47%)
Dec 12, 2016	19.65	19.86	19.60	19.71	499,076	+0.01(+0.05%)
Dec 09, 2016	19.62	19.92	19.57	19.70	604,515	+0.08(+0.41%)
Dec 08, 2016	19.51	19.72	19.24	19.62	577,748	+0.01(+0.05%)
Dec 07, 2016	19.16	19.76	19.16	19.61	745,907	+0.48(+2.51%)
Dec 06, 2016	18.76	19.23	18.76	19.13	582,877	+0.37(+1.97%)
Dec 05, 2016	18.50	18.80	18.40	18.76	486,047	+0.29(+1.57%)
Dec 02, 2016	18.63	18.97	18.32	18.47	577,765	-0.03(-0.16%)
Dec 01, 2016	18.75	18.89	18.36	18.50	564,385	-0.29(-1.54%)
Nov 30, 2016	18.91	18.98	18.61	18.79	506,065	-0.27(-1.42%)
Nov 29, 2016	18.85	19.30	18.85	19.06	443,286	+0.18(+0.95%)
Nov 28, 2016	19.02	19.57	18.83	18.88	676,893	-0.19(-1.00%)
Nov 25, 2016	18.99	19.21	18.99	19.07	144,538	+0.10(+0.53%)
Nov 23, 2016		18.97	18.97	18.97	0	-0.16(-0.84%)
Nov 22, 2016	18.82	19.20	18.68	19.13	700,464	+0.53(+2.85%)
Nov 21, 2016	18.97	19.20	18.52	18.60	471,452	-0.09(-0.48%)
Nov 18, 2016	18.63	18.99	18.63	18.69	776,439	+0.15(+0.81%)
Nov 17, 2016	18.60	18.98	18.50	18.54	409,714	-0.06(-0.32%)
Nov 16, 2016	18.66	18.81	18.50	18.60	565,470	+0.00(+0.00%)
Nov 15, 2016	18.94	19.22	18.44	18.60	657,531	-0.24(-1.27%)
Nov 14, 2016	18.17	19.02	18.13	18.84	861,018	+0.72(+3.97%)
Nov 11, 2016	18.03	18.37	18.03	18.12	588,329	+0.12(+0.67%)
Nov 10, 2016	18.58	18.71	18.00	18.00	977,978	-0.55(-2.96%)
Nov 09, 2016	18.19	18.97	18.00	18.55	877,915	-0.20(-1.07%)
Nov 08, 2016	18.77	18.92	18.72	18.75	298,439	-0.02(-0.11%)
Nov 07, 2016	18.47	18.83	18.41	18.77	559,024	+0.56(+3.08%)
Nov 04, 2016	17.84	18.25	17.79	18.21	485,469	+0.39(+2.19%)
Nov 03, 2016	17.82	17.96	17.66	17.82	645,770	-0.01(-0.06%)
Nov 02, 2016	18.13	18.30	17.82	17.83	756,041	-0.33(-1.82%)

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.