Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	21.15	21.28	21.15	21.21	21,073	+0.07(+0.32%)
Jan 30, 2017	21.28	21.28	21.10	21.15	27,290	-0.27(-1.26%)
Jan 27, 2017	21.32	21.46	21.32	21.41	24,052	+0.09(+0.42%)
Jan 26, 2017	21.26	21.32	21.21	21.32	8,314	+0.00(+0.00%)
Jan 25, 2017	21.32	21.37	21.12	21.32	40,442	-0.02(-0.10%)
Jan 24, 2017	21.06	21.35	20.99	21.35	134,077	+0.20(+0.95%)
Jan 23, 2017	21.17	21.21	21.03	21.15	69,222	-0.04(-0.21%)
Jan 20, 2017	21.21	21.21	20.97	21.19	31,795	+0.13(+0.64%)
Jan 19, 2017	21.26	21.26	20.99	21.06	68,971	-0.07(-0.32%)
Jan 18, 2017	21.35	21.35	21.10	21.12	30,990	-0.20(-0.95%)
Jan 17, 2017	21.24	21.41	21.19	21.32	54,538	+0.13(+0.63%)
Jan 13, 2017		21.19	21.19	21.19	0	-0.27(-1.25%)
Jan 12, 2017	21.19	21.62	21.19	21.46	130,012	+0.40(+1.91%)
Jan 11, 2017	21.03	21.06	20.87	21.06	16,272	-0.07(-0.32%)
Jan 10, 2017	21.21	21.24	20.92	21.12	31,913	-0.22(-1.05%)
Jan 09, 2017	21.46	21.46	21.24	21.35	20,771	-0.07(-0.31%)
Jan 06, 2017	21.44	21.56	21.35	21.41	66,646	+0.00(+0.00%)
Jan 05, 2017	21.15	21.41	21.11	21.41	81,485	+0.34(+1.59%)
Jan 04, 2017	20.83	21.10	20.76	21.08	97,374	+0.31(+1.51%)
Jan 03, 2017	20.65	20.76	20.59	20.76	82,439	+0.34(+1.64%)
Dec 30, 2016		20.43	20.43	20.43	0	-0.04(-0.22%)
Dec 29, 2016	20.29	20.61	20.29	20.47	33,344	+0.29(+1.43%)
Dec 28, 2016	20.25	20.25	20.03	20.18	32,737	+0.88(+4.53%)
Dec 27, 2016	19.31	19.37	19.25	19.31	28,187	+0.15(+0.77%)
Dec 23, 2016		19.16	19.16	19.16	0	-0.06(-0.33%)
Dec 22, 2016	19.25	19.31	19.09	19.22	72,629	-0.08(-0.44%)
Dec 21, 2016	19.50	19.53	19.29	19.31	44,901	-0.08(-0.43%)
Dec 20, 2016	19.33	19.52	19.33	19.39	19,194	+0.13(+0.66%)
Dec 19, 2016	19.27	19.35	19.14	19.27	64,241	-0.02(-0.11%)
Dec 16, 2016	19.39	19.50	19.20	19.29	119,937	-0.11(-0.54%)
Dec 15, 2016	19.22	19.41	19.14	19.39	214,185	+0.06(+0.33%)
Dec 14, 2016	19.63	19.65	19.27	19.33	58,003	-0.27(-1.40%)
Dec 13, 2016	19.31	19.67	19.31	19.60	96,477	+0.25(+1.31%)
Dec 12, 2016	19.37	19.44	19.19	19.35	44,587	+0.13(+0.66%)
Dec 09, 2016	19.03	19.39	18.97	19.22	66,188	+0.01(+0.06%)
Dec 08, 2016	19.06	19.22	19.01	19.21	53,279	+0.03(+0.16%)
Dec 07, 2016	19.08	19.29	19.08	19.18	112,042	+0.19(+1.00%)
Dec 06, 2016	18.78	19.03	18.76	18.99	98,298	+0.25(+1.35%)
Dec 05, 2016	18.47	18.82	18.47	18.74	46,087	+0.32(+1.72%)
Dec 02, 2016	18.40	18.57	18.32	18.42	46,809	+0.06(+0.34%)
Dec 01, 2016	18.15	18.53	17.92	18.36	107,171	+0.06(+0.35%)
Nov 30, 2016	17.60	18.32	17.60	18.30	194,827	+0.93(+5.34%)
Nov 29, 2016	17.60	17.60	17.33	17.37	28,074	-0.25(-1.44%)
Nov 28, 2016	17.69	17.79	17.62	17.62	22,363	+0.00(+0.00%)
Nov 25, 2016	17.71	17.83	17.61	17.62	21,079	-0.11(-0.59%)
Nov 23, 2016		17.73	17.73	17.73	0	-0.11(-0.59%)
Nov 22, 2016	18.04	18.13	17.77	17.83	30,469	-0.11(-0.59%)
Nov 21, 2016	17.83	18.07	17.83	17.94	40,296	+0.23(+1.31%)
Nov 18, 2016	17.96	17.96	17.69	17.71	50,864	-0.11(-0.59%)
Nov 17, 2016	17.90	18.09	17.75	17.81	81,604	+0.00(+0.00%)
Nov 16, 2016	17.85	18.00	17.73	17.81	44,478	-0.19(-1.05%)
Nov 15, 2016	17.69	18.09	17.69	18.00	80,109	+0.25(+1.43%)
Nov 14, 2016	17.92	18.02	17.60	17.75	135,564	+0.06(+0.36%)
Nov 11, 2016	17.98	17.98	17.26	17.69	245,114	-0.32(-1.76%)
Nov 10, 2016	18.78	18.78	17.96	18.00	111,332	-1.08(-5.64%)
Nov 09, 2016	18.95	19.21	18.95	19.08	52,701	-0.55(-2.79%)
Nov 08, 2016	19.33	19.67	19.22	19.63	48,003	+0.36(+1.86%)
Nov 07, 2016	18.89	19.28	18.89	19.27	32,976	+0.55(+2.93%)
Nov 04, 2016	18.82	18.82	18.66	18.72	131,618	-0.13(-0.67%)
Nov 03, 2016	19.14	19.16	18.78	18.85	69,833	-0.19(-1.00%)
Nov 02, 2016	19.12	19.16	18.96	19.03	84,010	-0.14(-0.71%)

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.