Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	19.39	19.74	19.33	19.62	1,130,791	+0.08(+0.40%)
Jan 30, 2017	19.54	19.58	19.23	19.54	855,785	-0.19(-0.98%)
Jan 27, 2017	19.85	20.01	19.54	19.74	557,566	-0.19(-0.97%)
Jan 26, 2017	19.89	20.13	19.78	19.93	799,458	+0.00(+0.00%)
Jan 25, 2017	19.85	20.16	19.66	19.93	1,250,792	+0.31(+1.58%)
Jan 24, 2017	19.20	19.70	19.08	19.62	1,501,306	+0.54(+2.85%)
Jan 23, 2017	19.04	19.23	18.85	19.08	1,149,645	-0.12(-0.61%)
Jan 20, 2017	19.23	19.62	19.08	19.20	1,438,151	+0.35(+1.85%)
Jan 19, 2017	18.92	19.04	18.65	18.85	846,808	+0.00(+0.00%)
Jan 18, 2017	18.89	18.92	18.63	18.85	1,315,777	+0.12(+0.62%)
Jan 17, 2017	19.23	19.23	18.38	18.73	884,874	-0.78(-3.98%)
Jan 13, 2017		19.51	19.51	19.51	0	+0.31(+1.62%)
Jan 12, 2017	19.47	19.62	19.08	19.20	1,092,703	-0.47(-2.37%)
Jan 11, 2017	19.58	19.66	19.35	19.66	1,947,030	+0.04(+0.20%)
Jan 10, 2017	19.20	19.66	19.08	19.62	1,502,418	+0.50(+2.64%)
Jan 09, 2017	19.20	19.27	18.96	19.12	1,262,305	-0.27(-1.40%)
Jan 06, 2017	19.47	19.58	19.31	19.39	868,693	+0.04(+0.20%)
Jan 05, 2017	19.54	19.66	19.20	19.35	928,891	-0.27(-1.38%)
Jan 04, 2017	19.39	19.70	19.35	19.62	1,212,524	+0.27(+1.40%)
Jan 03, 2017	19.62	19.66	19.10	19.35	1,093,855	+0.19(+1.01%)
Dec 30, 2016		19.16	19.16	19.16	0	-0.12(-0.60%)
Dec 29, 2016	19.39	19.54	19.08	19.27	632,643	-0.12(-0.60%)
Dec 28, 2016	19.51	19.62	19.29	19.39	520,216	-0.12(-0.60%)
Dec 27, 2016	19.51	19.56	19.39	19.51	473,266	+0.04(+0.20%)
Dec 23, 2016		19.47	19.47	19.47	0	+0.04(+0.20%)
Dec 22, 2016	19.51	19.58	19.27	19.43	821,811	-0.04(-0.20%)
Dec 21, 2016	19.51	19.68	19.35	19.47	828,807	+0.00(+0.00%)
Dec 20, 2016	19.54	19.58	19.35	19.47	742,562	+0.16(+0.80%)
Dec 19, 2016	19.08	19.31	18.96	19.31	975,168	+0.19(+1.01%)
Dec 16, 2016	19.51	19.72	18.96	19.12	3,184,256	-0.35(-1.79%)
Dec 15, 2016	19.31	19.54	19.12	19.47	1,384,589	+0.39(+2.03%)
Dec 14, 2016	19.04	19.39	18.92	19.08	1,341,967	-0.12(-0.61%)
Dec 13, 2016	19.08	19.27	18.92	19.20	1,073,467	+0.16(+0.82%)
Dec 12, 2016	19.35	19.43	18.96	19.04	1,072,979	-0.39(-2.00%)
Dec 09, 2016	19.39	19.54	19.08	19.43	1,127,014	+0.00(+0.00%)
Dec 08, 2016	19.12	19.54	18.92	19.43	1,873,323	+0.50(+2.66%)
Dec 07, 2016	18.57	18.92	18.46	18.92	1,350,987	+0.35(+1.88%)
Dec 06, 2016	18.23	18.61	18.07	18.57	1,178,981	+0.47(+2.57%)
Dec 05, 2016	17.92	18.19	17.92	18.11	1,080,695	+0.35(+1.97%)
Dec 02, 2016	17.92	17.95	17.64	17.76	904,813	-0.19(-1.08%)
Dec 01, 2016	17.95	18.07	17.76	17.95	1,537,525	+0.23(+1.31%)
Nov 30, 2016	17.61	17.84	17.53	17.72	962,389	+0.35(+2.01%)
Nov 29, 2016	17.26	17.61	17.26	17.37	906,185	+0.17(+0.99%)
Nov 28, 2016	17.47	17.74	17.16	17.20	1,033,461	-0.54(-3.04%)
Nov 25, 2016	17.82	17.90	17.63	17.74	478,274	-0.08(-0.43%)
Nov 23, 2016		17.82	17.82	17.82	0	+0.08(+0.44%)
Nov 22, 2016	17.70	17.78	17.53	17.74	1,147,432	+0.12(+0.66%)
Nov 21, 2016	17.70	17.70	17.39	17.63	1,205,703	+0.00(+0.00%)
Nov 18, 2016	17.39	17.66	17.24	17.63	1,203,185	+0.27(+1.56%)
Nov 17, 2016	17.36	17.51	17.20	17.36	1,328,867	+0.04(+0.22%)
Nov 16, 2016	17.51	17.63	17.12	17.32	1,258,636	-0.39(-2.18%)
Nov 15, 2016	17.47	17.70	17.18	17.70	1,235,269	+0.15(+0.88%)
Nov 14, 2016	17.74	18.20	17.45	17.55	2,391,076	+0.15(+0.89%)
Nov 11, 2016	16.74	17.55	16.59	17.39	2,375,657	+0.54(+3.20%)
Nov 10, 2016	16.55	17.12	16.49	16.86	1,938,562	+0.62(+3.80%)
Nov 09, 2016	15.81	16.43	15.66	16.24	1,580,449	+0.73(+4.73%)
Nov 08, 2016	15.58	15.66	15.39	15.51	682,715	-0.12(-0.74%)
Nov 07, 2016	15.58	15.70	15.43	15.62	1,116,325	+0.39(+2.53%)
Nov 04, 2016	15.24	15.51	15.16	15.24	818,390	+0.00(+0.00%)
Nov 03, 2016	15.31	15.52	15.20	15.24	1,051,055	+0.00(+0.00%)
Nov 02, 2016	15.54	15.62	15.18	15.24	1,431,481	-0.42(-2.71%)

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.