Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	18.29	18.46	18.06	18.46	1,020,353	+0.19(+1.04%)
Jan 30, 2017	18.63	18.68	18.16	18.27	490,228	-0.53(-2.82%)
Jan 27, 2017	18.72	18.93	18.46	18.80	767,584	-0.10(-0.53%)
Jan 26, 2017	18.67	18.90	18.52	18.90	464,496	+0.32(+1.72%)
Jan 25, 2017	18.40	18.64	18.32	18.58	312,502	+0.18(+0.98%)
Jan 24, 2017	18.18	18.49	18.03	18.40	253,896	+0.35(+1.94%)
Jan 23, 2017	18.00	18.20	17.93	18.05	594,559	-0.02(-0.11%)
Jan 20, 2017	18.21	18.30	18.02	18.07	282,345	+0.00(+0.00%)
Jan 19, 2017	18.09	18.27	18.00	18.07	325,126	-0.06(-0.33%)
Jan 18, 2017	18.10	18.24	18.05	18.13	627,893	-0.07(-0.38%)
Jan 17, 2017	18.37	18.39	18.09	18.20	643,111	+0.01(+0.05%)
Jan 13, 2017		18.19	18.19	18.19	0	+0.12(+0.66%)
Jan 12, 2017	18.48	18.48	17.95	18.07	417,402	-0.17(-0.93%)
Jan 11, 2017	18.32	18.45	18.17	18.24	590,182	+0.04(+0.22%)
Jan 10, 2017	18.37	18.47	18.16	18.20	1,078,268	-0.12(-0.66%)
Jan 09, 2017	18.35	18.45	18.15	18.32	593,000	-0.13(-0.70%)
Jan 06, 2017	18.22	18.54	18.13	18.45	707,486	+0.24(+1.32%)
Jan 05, 2017	18.04	18.29	17.91	18.21	609,057	+0.22(+1.22%)
Jan 04, 2017	17.66	18.10	17.53	17.99	731,629	+0.29(+1.64%)
Jan 03, 2017	17.74	17.85	17.55	17.70	728,958	+0.34(+1.96%)
Dec 30, 2016		17.36	17.36	17.36	0	-0.21(-1.20%)
Dec 29, 2016	17.89	17.91	17.49	17.57	521,249	-0.34(-1.90%)
Dec 28, 2016	18.34	18.47	17.82	17.91	518,996	-0.46(-2.50%)
Dec 27, 2016	18.32	18.49	18.13	18.37	514,268	+0.03(+0.16%)
Dec 23, 2016		18.34	18.34	18.34	0	+0.14(+0.77%)
Dec 22, 2016	17.70	18.23	17.63	18.20	531,186	+0.45(+2.54%)
Dec 21, 2016	17.62	17.95	17.59	17.75	900,945	+0.11(+0.62%)
Dec 20, 2016	17.50	17.75	17.48	17.64	302,612	+0.13(+0.74%)
Dec 19, 2016	17.75	17.86	17.48	17.51	977,056	-0.18(-1.02%)
Dec 16, 2016	17.63	17.99	17.39	17.69	7,347,324	+0.13(+0.74%)
Dec 15, 2016	17.41	17.71	17.40	17.56	2,022,866	+0.02(+0.11%)
Dec 14, 2016	17.65	17.90	17.35	17.54	1,455,569	-0.15(-0.85%)
Dec 13, 2016	17.50	17.90	17.45	17.69	2,105,838	+0.26(+1.49%)
Dec 12, 2016	17.17	17.47	16.92	17.43	699,281	+0.44(+2.59%)
Dec 09, 2016	16.95	17.04	16.76	16.99	526,120	+0.06(+0.35%)
Dec 08, 2016	16.97	17.10	16.66	16.93	1,050,080	-0.11(-0.65%)
Dec 07, 2016	17.17	17.18	16.90	17.04	528,235	-0.22(-1.27%)
Dec 06, 2016	17.18	17.29	17.06	17.26	187,033	+0.03(+0.17%)
Dec 05, 2016	17.21	17.48	17.16	17.23	450,431	+0.08(+0.47%)
Dec 02, 2016	17.08	17.26	17.01	17.15	404,727	+0.08(+0.47%)
Dec 01, 2016	17.40	17.50	17.07	17.07	797,903	-0.10(-0.58%)
Nov 30, 2016	17.17	17.50	17.15	17.17	696,646	+0.36(+2.14%)
Nov 29, 2016	16.52	16.85	16.34	16.81	338,545	+0.10(+0.60%)
Nov 28, 2016	17.00	17.05	16.66	16.71	263,769	-0.28(-1.65%)
Nov 25, 2016	17.10	17.12	16.92	16.99	80,934	-0.14(-0.82%)
Nov 23, 2016		17.13	17.13	17.13	0	-0.06(-0.35%)
Nov 22, 2016	17.24	17.33	17.08	17.19	377,333	-0.08(-0.46%)
Nov 21, 2016	17.25	17.50	17.15	17.27	860,475	+0.23(+1.35%)
Nov 18, 2016	17.25	17.25	16.97	17.04	793,540	-0.15(-0.87%)
Nov 17, 2016	16.78	17.37	16.70	17.19	1,044,981	+0.58(+3.49%)
Nov 16, 2016	16.42	16.63	16.21	16.61	446,883	+0.09(+0.54%)
Nov 15, 2016	16.43	16.54	16.22	16.52	620,381	+0.26(+1.60%)
Nov 14, 2016	16.34	16.52	16.25	16.26	800,069	-0.10(-0.61%)
Nov 11, 2016	16.40	16.50	16.23	16.36	196,611	-0.25(-1.51%)
Nov 10, 2016	16.29	16.74	16.24	16.61	220,344	+0.35(+2.15%)
Nov 09, 2016	16.29	16.60	16.20	16.26	418,618	-0.01(-0.06%)
Nov 08, 2016	16.26	16.67	16.24	16.27	261,123	-0.23(-1.39%)
Nov 07, 2016	16.21	16.56	16.21	16.50	553,651	+0.32(+1.98%)
Nov 04, 2016	16.12	16.24	16.02	16.18	553,583	+0.04(+0.25%)
Nov 03, 2016	16.32	16.44	16.10	16.14	334,460	-0.18(-1.10%)
Nov 02, 2016	16.75	16.80	16.22	16.32	742,144	-0.48(-2.86%)

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.