Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	18.90	19.00	18.63	18.78	94,523	-0.19(-0.99%)
Jan 30, 2017	18.76	18.97	18.74	18.97	102,426	+0.24(+1.27%)
Jan 27, 2017	18.53	18.77	18.53	18.73	121,409	+0.22(+1.18%)
Jan 26, 2017	18.61	18.63	18.40	18.51	171,795	-0.33(-1.76%)
Jan 25, 2017	18.90	18.92	18.59	18.84	262,476	-0.42(-2.17%)
Jan 24, 2017		19.32	18.99	19.26	136,013	+0.01(+0.06%)
Jan 23, 2017	18.77	19.26	18.77	19.25	185,640	+0.64(+3.43%)
Jan 20, 2017	18.68	18.81	18.19	18.61	176,796	+0.00(+0.00%)
Jan 19, 2017	18.52	18.73	18.34	18.61	250,083	+0.36(+1.95%)
Jan 18, 2017	18.72	18.72	18.13	18.25	161,665	-0.20(-1.08%)
Jan 17, 2017	18.22	18.51	18.03	18.45	198,044	+0.06(+0.34%)
Jan 13, 2017		18.39	18.39	18.39	0	-0.91(-4.73%)
Jan 12, 2017	19.35	19.37	18.88	19.30	166,114	-0.15(-0.77%)
Jan 11, 2017	19.57	19.58	19.37	19.45	160,550	-0.29(-1.46%)
Jan 10, 2017	19.62	19.98	19.35	19.74	293,124	+0.66(+3.47%)
Jan 09, 2017	18.75	19.21	18.75	19.08	247,593	+0.73(+3.98%)
Jan 06, 2017	18.73	18.73	18.28	18.35	183,365	-0.32(-1.71%)
Jan 05, 2017	18.31	18.92	18.31	18.67	251,578	+0.53(+2.93%)
Jan 04, 2017	17.65	18.23	17.65	18.13	265,062	+0.67(+3.87%)
Jan 03, 2017	17.28	17.54	17.28	17.46	204,848	+0.24(+1.42%)
Dec 30, 2016		17.22	17.22	17.22	0	+0.01(+0.07%)
Dec 29, 2016	16.87	17.39	16.87	17.20	122,516	+0.29(+1.70%)
Dec 28, 2016	16.78	16.92	16.77	16.92	84,353	+0.21(+1.27%)
Dec 27, 2016	16.53	16.86	16.53	16.70	95,006	+0.14(+0.83%)
Dec 23, 2016		16.57	16.57	16.57	0	-0.11(-0.64%)
Dec 22, 2016	16.71	17.15	16.42	16.67	130,548	-0.04(-0.22%)
Dec 21, 2016	16.58	16.94	16.58	16.71	129,592	+0.24(+1.44%)
Dec 20, 2016	16.60	16.67	16.12	16.47	311,013	-0.18(-1.05%)
Dec 19, 2016	17.11	17.04	16.63	16.65	274,425	-0.46(-2.70%)
Dec 16, 2016	17.07	17.41	16.87	17.11	422,621	-0.13(-0.76%)
Dec 15, 2016	16.63	17.36	16.61	17.24	362,683	+0.43(+2.53%)
Dec 14, 2016	16.97	17.13	16.71	16.82	266,457	-0.01(-0.07%)
Dec 13, 2016	16.80	16.91	16.68	16.83	302,174	+0.04(+0.26%)
Dec 12, 2016	17.02	17.10	16.78	16.78	214,927	-0.35(-2.04%)
Dec 09, 2016	17.48	17.64	17.07	17.13	104,286	-0.36(-2.07%)
Dec 08, 2016	16.92	17.63	16.92	17.50	291,240	+0.74(+4.44%)
Dec 07, 2016	16.24	17.05	16.24	16.75	305,769	+0.60(+3.71%)
Dec 06, 2016	16.06	16.28	15.93	16.15	405,501	+0.09(+0.54%)
Dec 05, 2016	16.10	16.18	15.98	16.07	169,298	-0.03(-0.19%)
Dec 02, 2016	16.27	16.28	16.03	16.10	142,571	-0.27(-1.64%)
Dec 01, 2016	16.53	16.80	16.33	16.37	240,686	-0.19(-1.13%)
Nov 30, 2016	16.45	16.83	16.41	16.55	431,128	+0.07(+0.42%)
Nov 29, 2016	16.54	16.56	16.25	16.48	379,910	-0.19(-1.12%)
Nov 28, 2016	16.83	16.83	16.64	16.67	181,571	-0.03(-0.19%)
Nov 25, 2016	16.52	16.74	16.52	16.70	86,456	+0.09(+0.53%)
Nov 23, 2016		16.62	16.62	16.62	0	+0.12(+0.76%)
Nov 22, 2016	16.47	16.79	16.47	16.49	238,166	-0.21(-1.27%)
Nov 21, 2016	16.82	17.07	16.52	16.70	149,682	-0.18(-1.04%)
Nov 18, 2016	16.93	17.17	16.87	16.88	235,205	-0.27(-1.57%)
Nov 17, 2016	17.15	17.58	17.03	17.15	286,864	+0.22(+1.29%)
Nov 16, 2016	16.88	16.98	16.72	16.93	173,642	-0.09(-0.55%)
Nov 15, 2016	17.14	17.45	16.86	17.02	228,388	-0.01(-0.07%)
Nov 14, 2016	17.82	17.82	16.87	17.03	254,119	-0.91(-5.05%)
Nov 11, 2016	18.13	18.13	17.82	17.94	144,686	-0.44(-2.41%)
Nov 10, 2016	19.07	19.07	18.33	18.38	177,743	-0.66(-3.48%)
Nov 09, 2016	18.63	19.30	18.63	19.05	216,967	+0.14(+0.73%)
Nov 08, 2016	18.97	18.97	18.77	18.91	364,162	-0.44(-2.29%)
Nov 07, 2016	19.25	19.48	19.12	19.35	173,249	+0.24(+1.28%)
Nov 04, 2016	19.07	19.24	18.76	19.11	296,382	-0.11(-0.59%)
Nov 03, 2016	19.26	19.37	19.12	19.22	399,881	-0.05(-0.26%)
Nov 02, 2016	19.73	19.73	19.26	19.27	153,595	-0.45(-2.28%)

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.