Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	19.20	19.20	18.65	18.90	25,481	-0.25(-1.31%)
Jan 30, 2017	19.50	19.58	19.10	19.15	22,547	-0.40(-2.05%)
Jan 27, 2017	19.80	19.80	19.50	19.55	11,647	-0.35(-1.76%)
Jan 26, 2017	19.77	20.20	19.70	19.90	26,166	+0.10(+0.51%)
Jan 25, 2017	19.35	19.95	19.35	19.80	9,693	+0.50(+2.59%)
Jan 24, 2017	19.50	19.50	19.25	19.30	10,209	-0.20(-1.03%)
Jan 23, 2017	19.85	19.90	19.50	19.50	11,110	-0.30(-1.52%)
Jan 20, 2017	19.95	19.95	19.55	19.80	12,390	+0.05(+0.25%)
Jan 19, 2017	20.15	20.25	19.70	19.75	8,145	-0.55(-2.71%)
Jan 18, 2017	20.20	20.40	20.15	20.30	13,695	+0.05(+0.25%)
Jan 17, 2017	19.90	20.45	19.81	20.25	42,843	+0.30(+1.50%)
Jan 13, 2017		19.95	19.95	19.95	0	+0.25(+1.27%)
Jan 12, 2017	20.05	20.05	19.66	19.70	16,852	-0.45(-2.23%)
Jan 11, 2017	20.35	20.80	19.75	20.15	15,865	-0.15(-0.74%)
Jan 10, 2017	20.30	20.84	20.15	20.30	22,275	-0.05(-0.25%)
Jan 09, 2017	20.55	20.55	20.18	20.35	21,171	-0.20(-0.97%)
Jan 06, 2017	20.50	20.80	20.35	20.55	25,120	+0.20(+0.98%)
Jan 05, 2017	19.35	20.45	19.35	20.35	35,754	+0.85(+4.36%)
Jan 04, 2017	19.15	19.60	19.15	19.50	21,533	+0.27(+1.43%)
Jan 03, 2017	19.40	19.40	19.05	19.23	18,446	+0.08(+0.39%)
Dec 30, 2016		19.15	19.15	19.15	0	-0.40(-2.05%)
Dec 29, 2016	19.20	19.65	18.90	19.55	14,714	+0.45(+2.36%)
Dec 28, 2016	19.50	19.59	18.86	19.10	22,914	-0.34(-1.77%)
Dec 27, 2016	19.50	19.70	19.30	19.45	14,963	-0.20(-1.04%)
Dec 23, 2016		19.65	19.65	19.65	0	+0.00(+0.00%)
Dec 22, 2016	20.30	20.35	19.60	19.65	13,411	-0.70(-3.44%)
Dec 21, 2016	20.05	20.35	19.80	20.35	15,375	+0.15(+0.74%)
Dec 20, 2016	19.80	20.35	19.70	20.20	14,395	+0.40(+2.02%)
Dec 19, 2016	19.75	19.98	19.60	19.80	23,920	-0.20(-1.00%)
Dec 16, 2016	20.40	20.40	19.95	20.00	11,347	-0.35(-1.72%)
Dec 15, 2016	20.55	20.60	20.20	20.35	18,483	+0.05(+0.25%)
Dec 14, 2016	19.65	20.43	19.65	20.30	29,649	+0.40(+2.01%)
Dec 13, 2016	20.20	20.50	19.55	19.90	27,718	-0.50(-2.45%)
Dec 12, 2016	20.25	20.65	19.10	20.40	19,070	-0.20(-0.97%)
Dec 09, 2016	20.50	20.80	20.41	20.60	17,557	+0.10(+0.49%)
Dec 08, 2016	20.20	20.70	19.95	20.50	27,657	+0.20(+0.99%)
Dec 07, 2016	19.35	20.40	18.60	20.30	80,749	+0.90(+4.64%)
Dec 06, 2016	18.90	19.50	18.60	19.40	25,423	+0.30(+1.57%)
Dec 05, 2016	19.25	20.30	18.44	19.10	73,047	-0.45(-2.30%)
Dec 02, 2016	20.30	20.30	19.30	19.55	18,605	-0.65(-3.22%)
Dec 01, 2016	20.00	20.35	19.98	20.20	18,585	+0.20(+1.00%)
Nov 30, 2016	20.45	20.52	19.85	20.00	24,679	-0.25(-1.23%)
Nov 29, 2016	20.35	20.40	20.00	20.25	14,216	+0.05(+0.25%)
Nov 28, 2016	20.60	20.60	19.90	20.20	36,789	-0.35(-1.70%)
Nov 25, 2016	20.00	20.55	19.75	20.55	11,972	+0.60(+3.01%)
Nov 23, 2016		19.95	19.95	19.95	0	-0.05(-0.25%)
Nov 22, 2016	20.30	20.30	19.75	20.00	28,060	-0.30(-1.48%)
Nov 21, 2016	19.95	20.90	19.95	20.30	45,376	+0.50(+2.53%)
Nov 18, 2016	20.20	20.20	19.55	19.80	25,160	-0.15(-0.75%)
Nov 17, 2016	19.70	20.25	19.30	19.95	35,629	+0.20(+1.01%)
Nov 16, 2016	18.80	20.20	18.75	19.75	23,214	+0.85(+4.50%)
Nov 15, 2016	19.15	19.59	18.85	18.90	11,087	-0.10(-0.53%)
Nov 14, 2016	19.75	20.40	18.93	19.00	53,569	-1.15(-5.71%)
Nov 11, 2016	19.65	20.50	19.05	20.15	118,634	+1.00(+5.22%)
Nov 10, 2016	17.90	19.50	17.89	19.15	123,916	+2.95(+18.21%)
Nov 09, 2016	16.00	16.32	15.73	16.20	38,786	+0.05(+0.31%)
Nov 08, 2016	16.51	16.60	15.75	16.15	44,960	-0.45(-2.71%)
Nov 07, 2016	16.80	16.89	16.50	16.60	14,959	+0.05(+0.30%)
Nov 04, 2016	16.70	17.00	16.55	16.55	8,109	-0.10(-0.60%)
Nov 03, 2016	17.00	17.15	16.41	16.65	12,335	-0.30(-1.77%)
Nov 02, 2016	16.60	17.15	16.60	16.95	28,017	+0.35(+2.11%)

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.