Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	19.37	19.86	19.04	19.73	1,114,247	+0.33(+1.70%)
Jan 30, 2017	19.45	19.48	19.31	19.40	959,653	-0.11(-0.58%)
Jan 27, 2017	19.56	19.56	19.37	19.51	2,604,872	+0.02(+0.10%)
Jan 26, 2017	19.48	19.62	19.41	19.49	1,191,412	+0.00(+0.00%)
Jan 25, 2017	19.45	19.55	19.41	19.49	476,653	+0.02(+0.13%)
Jan 24, 2017	19.46	19.63	19.37	19.47	645,849	+0.01(+0.06%)
Jan 23, 2017	19.21	19.49	19.19	19.46	724,832	+0.24(+1.23%)
Jan 20, 2017	18.99	19.27	18.93	19.22	1,230,498	+0.26(+1.35%)
Jan 19, 2017	19.09	19.15	18.89	18.96	725,802	-0.17(-0.91%)
Jan 18, 2017	19.31	19.38	19.13	19.14	917,312	-0.17(-0.90%)
Jan 17, 2017	19.22	19.35	19.21	19.31	1,268,123	+0.12(+0.62%)
Jan 13, 2017		19.19	19.19	19.19	0	-0.09(-0.45%)
Jan 12, 2017	19.19	19.29	19.07	19.28	790,395	+0.08(+0.42%)
Jan 11, 2017	19.35	19.35	19.14	19.20	1,106,238	-0.13(-0.68%)
Jan 10, 2017	19.44	19.49	19.24	19.33	1,281,170	-0.06(-0.29%)
Jan 09, 2017	19.48	19.79	19.28	19.39	1,525,703	-0.09(-0.48%)
Jan 06, 2017	19.63	19.81	19.47	19.48	2,002,933	-0.24(-1.23%)
Jan 05, 2017	19.61	19.74	19.45	19.73	1,704,126	+0.12(+0.64%)
Jan 04, 2017	19.26	19.60	19.04	19.60	1,932,516	+0.39(+2.05%)
Jan 03, 2017	19.19	19.26	18.96	19.21	1,326,957	+0.11(+0.56%)
Dec 30, 2016		19.10	19.10	19.10	0	+0.19(+1.02%)
Dec 29, 2016	18.75	18.96	18.71	18.91	1,302,371	+0.16(+0.87%)
Dec 28, 2016	18.80	18.89	18.69	18.75	836,498	-0.05(-0.27%)
Dec 27, 2016	18.93	19.00	18.70	18.80	1,373,104	-0.17(-0.89%)
Dec 23, 2016		18.96	18.96	18.96	0	-0.03(-0.16%)
Dec 22, 2016	18.78	19.00	18.67	19.00	1,493,135	+0.26(+1.40%)
Dec 21, 2016	18.89	18.96	18.72	18.73	1,440,941	-0.16(-0.83%)
Dec 20, 2016	18.75	18.91	18.70	18.89	1,275,509	+0.07(+0.40%)
Dec 19, 2016	18.81	18.91	18.63	18.81	1,388,475	+0.10(+0.53%)
Dec 16, 2016	18.68	18.83	18.51	18.71	2,752,625	+0.14(+0.74%)
Dec 15, 2016	18.37	18.61	18.29	18.58	3,250,665	-0.17(-0.93%)
Dec 14, 2016	19.23	19.23	18.70	18.75	1,957,626	-0.46(-2.37%)
Dec 13, 2016	19.31	19.36	19.02	19.21	1,546,601	-0.18(-0.93%)
Dec 12, 2016	19.24	19.39	19.20	19.39	1,529,900	+0.05(+0.26%)
Dec 09, 2016	19.34	19.52	19.27	19.34	1,002,010	+0.00(+0.00%)
Dec 08, 2016	19.14	19.39	19.09	19.34	1,832,390	+0.07(+0.39%)
Dec 07, 2016	19.14	19.29	19.06	19.26	2,058,454	+0.11(+0.59%)
Dec 06, 2016	18.99	19.16	18.96	19.15	2,222,698	+0.15(+0.79%)
Dec 05, 2016	18.88	19.06	18.70	19.00	1,838,514	+0.34(+1.84%)
Dec 02, 2016	18.51	18.76	18.50	18.66	2,057,612	+0.20(+1.08%)
Dec 01, 2016	18.66	18.83	18.35	18.46	2,476,811	-0.20(-1.07%)
Nov 30, 2016	18.98	19.03	18.58	18.66	3,730,594	-0.37(-1.93%)
Nov 29, 2016	18.92	19.08	18.92	19.03	1,288,528	+0.16(+0.84%)
Nov 28, 2016	18.66	18.95	18.65	18.87	2,008,863	+0.15(+0.82%)
Nov 25, 2016	18.79	19.26	18.69	18.71	466,705	-0.03(-0.16%)
Nov 23, 2016		18.74	18.74	18.74	0	-0.22(-1.16%)
Nov 22, 2016	18.77	19.03	18.63	18.96	2,819,995	+0.26(+1.37%)
Nov 21, 2016	18.50	18.77	18.50	18.71	1,758,837	+0.23(+1.22%)
Nov 18, 2016	18.56	18.60	18.41	18.48	1,525,834	-0.01(-0.07%)
Nov 17, 2016	18.52	18.53	18.35	18.49	2,092,469	+0.04(+0.23%)
Nov 16, 2016	18.35	18.47	18.21	18.45	2,366,668	+0.10(+0.57%)
Nov 15, 2016	18.37	18.47	18.00	18.35	4,199,150	-0.02(-0.13%)
Nov 14, 2016	18.21	18.38	18.07	18.37	4,170,918	+0.10(+0.54%)
Nov 11, 2016	18.42	18.62	18.27	18.27	2,849,155	-0.17(-0.90%)
Nov 10, 2016	19.00	19.16	18.27	18.44	4,224,906	-0.54(-2.87%)
Nov 09, 2016	18.88	19.26	18.82	18.98	2,718,750	-0.55(-2.82%)
Nov 08, 2016	19.40	19.66	19.40	19.53	1,484,323	+0.10(+0.53%)
Nov 07, 2016	19.35	19.60	19.35	19.43	1,031,293	+0.27(+1.40%)
Nov 04, 2016	19.14	19.36	18.99	19.16	967,988	+0.08(+0.42%)
Nov 03, 2016	19.31	19.33	19.05	19.08	1,381,285	-0.28(-1.45%)
Nov 02, 2016	19.61	19.76	19.35	19.36	1,436,479	-0.23(-1.16%)

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.