Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	18.20	19.10	18.20	19.00	144,755	+0.70(+3.83%)
Jan 30, 2017	18.45	18.60	18.10	18.30	107,900	-0.25(-1.35%)
Jan 27, 2017	18.25	18.70	18.10	18.55	72,222	+0.30(+1.64%)
Jan 26, 2017	18.80	18.80	18.20	18.25	74,197	-0.60(-3.18%)
Jan 25, 2017	18.90	19.05	18.65	18.85	72,466	+0.05(+0.27%)
Jan 24, 2017	18.70	18.90	18.45	18.80	82,362	+0.15(+0.80%)
Jan 23, 2017	18.90	19.10	18.55	18.65	115,949	-0.25(-1.32%)
Jan 20, 2017	18.55	19.00	18.45	18.90	141,802	+0.40(+2.16%)
Jan 19, 2017	18.70	18.70	18.30	18.50	91,360	-0.15(-0.80%)
Jan 18, 2017	18.80	18.80	18.55	18.65	54,641	+0.00(+0.00%)
Jan 17, 2017	19.05	19.05	18.60	18.65	95,594	-0.50(-2.61%)
Jan 13, 2017		19.15	19.15	19.15	0	+0.35(+1.86%)
Jan 12, 2017	19.05	19.15	18.55	18.80	107,301	-0.50(-2.59%)
Jan 11, 2017	19.35	19.55	18.95	19.30	86,563	-0.05(-0.26%)
Jan 10, 2017	18.95	19.45	18.95	19.35	132,051	+0.35(+1.84%)
Jan 09, 2017	19.20	19.25	18.90	19.00	99,581	-0.15(-0.78%)
Jan 06, 2017	19.25	19.30	18.95	19.15	106,054	-0.05(-0.26%)
Jan 05, 2017	19.00	19.50	19.00	19.20	143,304	+0.05(+0.26%)
Jan 04, 2017	19.10	19.30	18.95	19.15	209,783	+0.15(+0.79%)
Jan 03, 2017	19.15	19.15	18.80	19.00	137,515	-0.15(-0.78%)
Dec 30, 2016		19.15	19.15	19.15	0	-0.20(-1.03%)
Dec 29, 2016	19.40	19.65	19.15	19.35	91,109	-0.05(-0.26%)
Dec 28, 2016	19.85	19.90	19.25	19.40	121,505	-0.50(-2.51%)
Dec 27, 2016	19.65	20.00	19.60	19.90	118,494	+0.20(+1.02%)
Dec 23, 2016		19.70	19.70	19.70	0	+0.30(+1.55%)
Dec 22, 2016	19.40	19.50	19.35	19.40	110,225	+0.00(+0.00%)
Dec 21, 2016	19.50	19.60	19.30	19.40	72,539	-0.15(-0.77%)
Dec 20, 2016	19.30	19.85	19.20	19.55	100,183	+0.45(+2.36%)
Dec 19, 2016	19.45	19.55	19.05	19.10	155,740	-0.20(-1.04%)
Dec 16, 2016	19.65	19.65	19.15	19.30	751,082	-0.25(-1.28%)
Dec 15, 2016	18.90	19.60	18.80	19.55	168,304	+0.65(+3.44%)
Dec 14, 2016	18.90	19.25	18.80	18.90	131,609	+0.00(+0.00%)
Dec 13, 2016	19.35	19.60	18.80	18.90	276,948	-0.55(-2.83%)
Dec 12, 2016	18.60	19.50	18.50	19.45	219,797	+0.75(+4.01%)
Dec 09, 2016	18.55	18.90	18.40	18.70	147,579	+0.10(+0.54%)
Dec 08, 2016	18.25	18.80	18.00	18.60	150,238	+0.40(+2.20%)
Dec 07, 2016	18.15	18.35	17.85	18.20	133,824	+0.05(+0.28%)
Dec 06, 2016	18.05	18.40	17.80	18.15	186,858	+0.00(+0.00%)
Dec 05, 2016	18.05	18.55	18.05	18.15	185,964	+0.30(+1.68%)
Dec 02, 2016	18.55	18.85	17.75	17.85	206,981	-0.75(-4.03%)
Dec 01, 2016	19.70	19.75	18.45	18.60	200,106	-1.05(-5.34%)
Nov 30, 2016	19.85	19.85	19.13	19.65	357,421	+0.00(+0.00%)
Nov 29, 2016	19.75	19.90	19.45	19.65	159,659	+0.00(+0.00%)
Nov 28, 2016	19.95	20.05	19.50	19.65	134,669	-0.45(-2.24%)
Nov 25, 2016	19.80	20.15	19.80	20.10	60,902	+0.20(+1.01%)
Nov 23, 2016		19.90	19.90	19.90	0	+0.45(+2.31%)
Nov 22, 2016	19.45	19.50	19.00	19.45	185,576	+0.00(+0.00%)
Nov 21, 2016	19.70	19.90	19.30	19.45	135,615	-0.25(-1.27%)
Nov 18, 2016	19.35	19.70	19.25	19.70	123,083	+0.30(+1.55%)
Nov 17, 2016	19.25	19.55	19.25	19.40	177,054	+0.15(+0.78%)
Nov 16, 2016	19.20	19.45	18.90	19.25	187,846	+0.00(+0.00%)
Nov 15, 2016	18.70	19.25	18.65	19.25	229,540	+0.55(+2.94%)
Nov 14, 2016	19.15	19.21	18.35	18.70	261,084	-0.20(-1.06%)
Nov 11, 2016	18.35	19.15	18.08	18.90	294,504	+0.65(+3.56%)
Nov 10, 2016	17.90	18.40	17.50	18.25	285,449	+0.65(+3.69%)
Nov 09, 2016	16.63	17.65	16.50	17.60	188,576	+0.40(+2.33%)
Nov 08, 2016	17.25	17.40	16.86	17.20	127,769	-0.05(-0.29%)
Nov 07, 2016	16.65	17.35	16.55	17.25	185,810	+0.80(+4.86%)
Nov 04, 2016	16.55	16.95	16.40	16.45	154,685	-0.20(-1.20%)
Nov 03, 2016	16.60	16.85	16.45	16.65	135,409	+0.05(+0.30%)
Nov 02, 2016	17.10	17.10	16.60	16.60	105,401	-0.45(-2.64%)

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.