Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	19.10	19.15	19.04	19.15	4,960	+0.08(+0.42%)
Jan 30, 2017	19.04	19.10	19.04	19.07	6,869	-0.12(-0.63%)
Jan 27, 2017	19.40	19.40	19.16	19.19	3,592	-0.26(-1.34%)
Jan 26, 2017	19.35	19.45	19.10	19.45	6,375	-0.05(-0.26%)
Jan 25, 2017	19.46	19.50	19.26	19.50	11,368	+0.10(+0.52%)
Jan 24, 2017	19.28	19.56	19.28	19.40	22,186	+0.40(+2.11%)
Jan 23, 2017	19.49	19.49	18.85	19.00	23,849	+0.15(+0.80%)
Jan 20, 2017	18.84	18.86	18.84	18.85	1,900	+0.05(+0.27%)
Jan 19, 2017	19.00	19.07	18.77	18.80	5,015	-0.15(-0.79%)
Jan 18, 2017	18.95	18.95	18.95	18.95	5,600	+0.00(+0.00%)
Jan 17, 2017	18.80	18.97	18.80	18.95	1,900	-0.05(-0.26%)
Jan 16, 2017	19.10	19.15	18.99	19.00	4,601	-0.10(-0.52%)
Jan 13, 2017	19.00	19.30	18.68	19.10	6,099	+0.00(+0.00%)
Jan 12, 2017	19.48	19.48	19.00	19.10	3,534	+0.04(+0.21%)
Jan 11, 2017	19.10	19.10	19.06	19.06	1,864	-0.14(-0.73%)
Jan 10, 2017	19.21	19.21	19.20	19.20	4,701	-0.05(-0.26%)
Jan 09, 2017	19.35	19.35	19.25	19.25	4,805	-0.15(-0.77%)
Jan 06, 2017	19.40	19.40	19.40	19.40	141	-0.05(-0.26%)
Jan 05, 2017	19.27	19.55	19.26	19.45	5,220	+0.19(+0.99%)
Jan 04, 2017	19.35	19.40	19.25	19.26	7,191	-0.03(-0.16%)
Jan 03, 2017	19.66	19.66	19.29	19.29	3,032	-0.16(-0.82%)
Dec 30, 2016		19.45	19.45	19.45	0	+0.15(+0.78%)
Dec 29, 2016	19.20	19.36	19.19	19.30	4,014	+0.15(+0.78%)
Dec 28, 2016	19.48	19.60	19.15	19.15	15,804	-0.08(-0.42%)
Dec 23, 2016		19.23	19.23	19.23	0	-0.15(-0.77%)
Dec 22, 2016	19.30	19.38	19.08	19.38	5,423	+0.18(+0.94%)
Dec 21, 2016	19.05	19.28	19.05	19.20	7,262	-0.03(-0.16%)
Dec 20, 2016	19.28	19.28	19.23	19.23	1,250	-0.05(-0.26%)
Dec 19, 2016	18.95	19.28	18.90	19.28	2,570	+0.11(+0.57%)
Dec 16, 2016	19.10	19.18	19.00	19.17	7,284	+0.17(+0.89%)
Dec 15, 2016	18.78	19.14	18.77	19.00	11,990	+0.35(+1.88%)
Dec 14, 2016	19.00	19.02	18.65	18.65	1,390	-0.45(-2.36%)
Dec 13, 2016	18.95	19.07	18.61	19.10	3,560	+0.40(+2.14%)
Dec 12, 2016	18.91	18.91	18.70	18.70	6,044	-0.28(-1.48%)
Dec 09, 2016	18.86	18.99	18.85	18.98	2,320	+0.13(+0.69%)
Dec 08, 2016	18.94	18.94	18.84	18.85	1,350	-0.09(-0.48%)
Dec 07, 2016	18.77	18.94	18.51	18.94	6,000	+0.24(+1.28%)
Dec 06, 2016	19.00	19.00	18.70	18.70	12,380	-0.05(-0.27%)
Dec 05, 2016	18.24	18.80	18.24	18.75	28,622	+0.00(+0.00%)
Dec 02, 2016	18.96	18.96	18.75	18.75	3,473	-0.06(-0.32%)
Dec 01, 2016	18.55	18.81	18.55	18.81	6,312	+0.28(+1.51%)
Nov 30, 2016	18.32	18.54	18.32	18.53	2,200	+0.17(+0.93%)
Nov 29, 2016	18.06	18.36	18.06	18.36	2,560	+0.08(+0.44%)
Nov 28, 2016	18.27	18.34	18.27	18.28	5,500	-0.21(-1.14%)
Nov 25, 2016	18.47	18.50	18.38	18.49	3,980	+0.06(+0.33%)
Nov 24, 2016	18.45	18.45	18.41	18.43	12,775	-0.02(-0.11%)
Nov 23, 2016	18.20	18.45	18.20	18.45	4,995	+0.15(+0.82%)
Nov 22, 2016	18.04	18.30	18.04	18.30	9,759	+0.11(+0.60%)
Nov 21, 2016	18.15	18.44	18.01	18.19	21,384	+0.10(+0.55%)
Nov 18, 2016	18.04	18.09	18.03	18.09	972	+0.07(+0.39%)
Nov 17, 2016	18.11	18.11	18.02	18.02	8,000	+0.02(+0.11%)
Nov 16, 2016	17.81	18.10	17.81	18.00	5,377	+0.03(+0.17%)
Nov 15, 2016	18.09	18.10	17.93	17.97	2,500	-0.03(-0.17%)
Nov 14, 2016	17.92	18.01	17.92	18.00	677	+0.01(+0.06%)
Nov 11, 2016	18.05	18.05	17.91	17.99	3,320	-0.06(-0.33%)
Nov 10, 2016	18.07	18.07	18.05	18.05	1,885	+0.04(+0.22%)
Nov 09, 2016	18.24	18.24	18.01	18.01	796	-0.14(-0.77%)
Nov 08, 2016	18.23	18.23	18.00	18.15	13,114	+0.36(+2.02%)
Nov 07, 2016	17.54	17.87	17.50	17.79	9,405	-0.02(-0.11%)
Nov 04, 2016	17.84	17.84	17.81	17.81	524	+0.00(+0.00%)
Nov 03, 2016	17.95	17.95	17.81	17.81	29,800	-0.19(-1.06%)
Nov 02, 2016	18.06	18.10	18.00	18.00	28,725	-0.05(-0.28%)

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.