Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	18.74	19.03	18.65	19.02	2,710,733	+0.31(+1.64%)
Jan 30, 2017	18.59	18.74	18.54	18.72	1,597,430	+0.03(+0.14%)
Jan 27, 2017	18.59	18.79	18.47	18.69	2,153,647	+0.04(+0.20%)
Jan 26, 2017	18.56	18.66	18.48	18.65	1,675,377	+0.16(+0.84%)
Jan 25, 2017	18.44	18.55	18.26	18.50	2,750,368	+0.11(+0.61%)
Jan 24, 2017	18.34	18.43	18.23	18.38	2,973,663	+0.06(+0.35%)
Jan 23, 2017	18.31	18.46	18.29	18.32	3,402,021	+0.02(+0.12%)
Jan 20, 2017	18.47	18.55	18.27	18.30	2,082,981	-0.10(-0.53%)
Jan 19, 2017	18.61	18.64	18.25	18.39	2,681,466	-0.16(-0.84%)
Jan 18, 2017	18.39	18.61	18.37	18.55	3,554,598	+0.33(+1.83%)
Jan 17, 2017	18.22	18.38	18.12	18.22	3,444,284	+0.11(+0.62%)
Jan 13, 2017		18.10	18.10	18.10	0	-0.06(-0.36%)
Jan 12, 2017	18.32	18.32	18.04	18.17	2,301,608	-0.17(-0.94%)
Jan 11, 2017	18.37	18.37	18.20	18.34	1,855,938	+0.03(+0.15%)
Jan 10, 2017	18.37	18.41	18.25	18.31	2,964,747	-0.08(-0.44%)
Jan 09, 2017	18.54	18.55	18.22	18.39	1,949,095	-0.13(-0.73%)
Jan 06, 2017	18.50	18.56	18.35	18.53	1,245,760	+0.01(+0.03%)
Jan 05, 2017	18.40	18.63	18.35	18.52	3,562,064	+0.06(+0.32%)
Jan 04, 2017	18.36	18.51	18.30	18.46	2,296,127	+0.19(+1.03%)
Jan 03, 2017	18.25	18.36	18.02	18.28	2,170,029	+0.01(+0.03%)
Dec 30, 2016		18.27	18.27	18.27	0	+0.17(+0.92%)
Dec 29, 2016	18.21	18.27	18.06	18.10	1,297,466	-0.08(-0.41%)
Dec 28, 2016	18.30	18.32	18.07	18.18	1,368,029	-0.19(-1.05%)
Dec 27, 2016	18.30	18.58	18.30	18.37	933,296	+0.07(+0.38%)
Dec 23, 2016		18.30	18.30	18.30	0	-0.20(-1.10%)
Dec 22, 2016	18.66	18.66	18.42	18.51	3,487,802	-0.10(-0.52%)
Dec 21, 2016	18.49	18.67	18.49	18.60	1,993,018	+0.06(+0.32%)
Dec 20, 2016	18.45	18.56	18.42	18.55	1,402,519	+0.07(+0.38%)
Dec 19, 2016	18.51	18.59	18.40	18.48	1,730,484	-0.03(-0.15%)
Dec 16, 2016	18.30	18.59	18.30	18.50	6,562,223	+0.12(+0.67%)
Dec 15, 2016	18.20	18.48	18.13	18.38	3,227,860	+0.23(+1.27%)
Dec 14, 2016	18.13	18.30	18.11	18.15	5,525,579	+0.02(+0.09%)
Dec 13, 2016	18.23	18.34	18.02	18.13	3,393,017	-0.10(-0.53%)
Dec 12, 2016	18.34	18.38	18.06	18.23	2,773,726	-0.09(-0.50%)
Dec 09, 2016	18.28	18.52	18.22	18.32	4,990,127	+0.07(+0.41%)
Dec 08, 2016	18.28	18.34	18.01	18.24	6,631,629	-0.03(-0.18%)
Dec 07, 2016	18.28	18.81	18.06	18.28	16,720,446	+0.83(+4.78%)
Dec 06, 2016	17.02	17.56	16.96	17.44	5,672,264	+0.39(+2.29%)
Dec 05, 2016	16.95	17.06	16.89	17.05	3,574,392	+0.07(+0.44%)
Dec 02, 2016	17.09	17.13	16.95	16.98	3,079,040	-0.09(-0.50%)
Dec 01, 2016	17.06	17.20	16.90	17.06	6,158,638	+0.01(+0.03%)
Nov 30, 2016	17.37	17.45	17.04	17.06	9,024,935	-0.36(-2.05%)
Nov 29, 2016	17.60	17.63	17.38	17.42	2,930,954	-0.15(-0.85%)
Nov 28, 2016	17.82	17.82	17.51	17.56	2,891,476	-0.28(-1.59%)
Nov 25, 2016	17.61	17.88	17.57	17.85	1,609,197	+0.25(+1.43%)
Nov 23, 2016		17.60	17.60	17.60	0	-0.19(-1.05%)
Nov 22, 2016	17.70	17.97	17.69	17.78	4,639,492	+0.10(+0.57%)
Nov 21, 2016	17.86	17.94	17.63	17.68	3,076,559	-0.07(-0.42%)
Nov 18, 2016	17.79	17.86	17.74	17.76	3,080,809	-0.07(-0.42%)
Nov 17, 2016	17.90	17.95	17.86	17.83	2,800,625	-0.06(-0.36%)
Nov 16, 2016	17.92	18.05	17.76	17.90	3,187,545	-0.04(-0.21%)
Nov 15, 2016	17.27	18.06	17.18	17.93	6,214,532	+0.79(+4.61%)
Nov 14, 2016	17.28	17.44	17.13	17.14	7,876,574	-0.13(-0.74%)
Nov 11, 2016	17.29	17.46	17.26	17.27	5,948,591	-0.01(-0.06%)
Nov 10, 2016	17.89	17.94	17.26	17.28	6,949,525	-0.56(-3.11%)
Nov 09, 2016	17.89	17.97	17.77	17.84	4,180,770	-0.23(-1.27%)
Nov 08, 2016	18.03	18.14	18.01	18.07	3,690,005	-0.09(-0.47%)
Nov 07, 2016	18.22	18.32	17.95	18.15	3,608,926	+0.04(+0.21%)
Nov 04, 2016	18.20	18.32	18.05	18.11	2,747,454	-0.05(-0.26%)
Nov 03, 2016	18.99	19.22	17.98	18.16	5,768,984	-0.75(-3.98%)
Nov 02, 2016	19.17	19.20	18.89	18.92	3,115,257	-0.24(-1.25%)

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.