Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	19.39	19.73	19.33	19.62	1,131,018	+0.08(+0.40%)
Jan 30, 2017	19.54	19.58	19.23	19.54	855,956	-0.19(-0.98%)
Jan 27, 2017	19.85	20.01	19.54	19.73	557,678	-0.19(-0.97%)
Jan 26, 2017	19.89	20.12	19.77	19.93	799,618	+0.00(+0.00%)
Jan 25, 2017	19.85	20.16	19.66	19.93	1,251,043	+0.31(+1.58%)
Jan 24, 2017	19.19	19.70	19.08	19.62	1,501,607	+0.54(+2.85%)
Jan 23, 2017	19.04	19.23	18.84	19.08	1,149,875	-0.12(-0.61%)
Jan 20, 2017	19.23	19.62	19.08	19.19	1,438,439	+0.35(+1.85%)
Jan 19, 2017	18.92	19.04	18.65	18.84	846,977	+0.00(+0.00%)
Jan 18, 2017	18.88	18.92	18.63	18.84	1,316,040	+0.12(+0.62%)
Jan 17, 2017	19.23	19.23	18.38	18.73	885,051	-0.78(-3.98%)
Jan 13, 2017		19.50	19.50	19.50	0	+0.31(+1.62%)
Jan 12, 2017	19.46	19.62	19.08	19.19	1,092,922	-0.47(-2.37%)
Jan 11, 2017	19.58	19.66	19.35	19.66	1,947,420	+0.04(+0.20%)
Jan 10, 2017	19.19	19.66	19.08	19.62	1,502,718	+0.50(+2.64%)
Jan 09, 2017	19.19	19.27	18.96	19.11	1,262,558	-0.27(-1.40%)
Jan 06, 2017	19.46	19.58	19.31	19.39	868,866	+0.04(+0.20%)
Jan 05, 2017	19.54	19.66	19.19	19.35	929,077	-0.27(-1.38%)
Jan 04, 2017	19.39	19.70	19.35	19.62	1,212,766	+0.27(+1.40%)
Jan 03, 2017	19.62	19.66	19.09	19.35	1,094,074	+0.19(+1.01%)
Dec 30, 2016		19.15	19.15	19.15	0	-0.12(-0.60%)
Dec 29, 2016	19.39	19.54	19.08	19.27	632,769	-0.12(-0.60%)
Dec 28, 2016	19.50	19.62	19.29	19.39	520,320	-0.12(-0.60%)
Dec 27, 2016	19.50	19.56	19.39	19.50	473,360	+0.04(+0.20%)
Dec 23, 2016		19.46	19.46	19.46	0	+0.04(+0.20%)
Dec 22, 2016	19.50	19.58	19.27	19.42	821,975	-0.04(-0.20%)
Dec 21, 2016	19.50	19.68	19.35	19.46	828,973	+0.00(+0.00%)
Dec 20, 2016	19.54	19.58	19.35	19.46	742,711	+0.16(+0.80%)
Dec 19, 2016	19.08	19.31	18.96	19.31	975,363	+0.19(+1.01%)
Dec 16, 2016	19.50	19.71	18.96	19.11	3,184,893	-0.35(-1.79%)
Dec 15, 2016	19.31	19.54	19.11	19.46	1,384,866	+0.39(+2.03%)
Dec 14, 2016	19.04	19.39	18.92	19.08	1,342,235	-0.12(-0.61%)
Dec 13, 2016	19.08	19.27	18.92	19.19	1,073,682	+0.16(+0.81%)
Dec 12, 2016	19.35	19.42	18.96	19.04	1,073,193	-0.39(-2.00%)
Dec 09, 2016	19.39	19.54	19.08	19.42	1,127,239	+0.00(+0.00%)
Dec 08, 2016	19.11	19.54	18.92	19.42	1,873,698	+0.50(+2.66%)
Dec 07, 2016	18.57	18.92	18.45	18.92	1,351,257	+0.35(+1.88%)
Dec 06, 2016	18.22	18.61	18.07	18.57	1,179,216	+0.47(+2.57%)
Dec 05, 2016	17.91	18.18	17.91	18.11	1,080,912	+0.35(+1.96%)
Dec 02, 2016	17.91	17.95	17.64	17.76	904,994	-0.19(-1.08%)
Dec 01, 2016	17.95	18.07	17.76	17.95	1,537,832	+0.23(+1.31%)
Nov 30, 2016	17.60	17.83	17.52	17.72	962,581	+0.35(+2.01%)
Nov 29, 2016	17.25	17.60	17.25	17.37	906,366	+0.17(+0.99%)
Nov 28, 2016	17.47	17.74	17.16	17.20	1,033,668	-0.54(-3.04%)
Nov 25, 2016	17.82	17.89	17.62	17.74	478,370	-0.08(-0.43%)
Nov 23, 2016		17.82	17.82	17.82	0	+0.08(+0.43%)
Nov 22, 2016	17.70	17.78	17.53	17.74	1,147,662	+0.12(+0.66%)
Nov 21, 2016	17.70	17.70	17.39	17.62	1,205,944	+0.00(+0.00%)
Nov 18, 2016	17.39	17.66	17.24	17.62	1,203,426	+0.27(+1.56%)
Nov 17, 2016	17.35	17.51	17.20	17.35	1,329,133	+0.04(+0.22%)
Nov 16, 2016	17.51	17.62	17.12	17.31	1,258,888	-0.39(-2.18%)
Nov 15, 2016	17.47	17.70	17.18	17.70	1,235,516	+0.15(+0.88%)
Nov 14, 2016	17.74	18.20	17.45	17.55	2,391,554	+0.15(+0.89%)
Nov 11, 2016	16.74	17.55	16.58	17.39	2,376,133	+0.54(+3.20%)
Nov 10, 2016	16.54	17.12	16.49	16.85	1,938,951	+0.62(+3.80%)
Nov 09, 2016	15.81	16.43	15.66	16.23	1,580,766	+0.73(+4.73%)
Nov 08, 2016	15.58	15.66	15.39	15.50	682,852	-0.12(-0.74%)
Nov 07, 2016	15.58	15.69	15.42	15.62	1,116,548	+0.39(+2.53%)
Nov 04, 2016	15.23	15.50	15.15	15.23	818,553	+0.00(+0.00%)
Nov 03, 2016	15.31	15.52	15.19	15.23	1,051,265	+0.00(+0.00%)
Nov 02, 2016	15.54	15.62	15.17	15.23	1,431,767	-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.