Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	18.45	18.74	18.42	18.47	1,377,002	-0.01(-0.04%)
Jan 30, 2017	18.60	18.68	18.41	18.47	1,303,892	-0.15(-0.79%)
Jan 27, 2017	18.90	18.94	18.57	18.62	1,572,948	-0.22(-1.17%)
Jan 26, 2017	18.96	19.10	18.66	18.84	2,333,731	-0.07(-0.39%)
Jan 25, 2017	19.49	19.53	18.88	18.92	2,614,481	-0.51(-2.61%)
Jan 24, 2017	19.28	19.47	19.24	19.42	2,257,186	+0.10(+0.49%)
Jan 23, 2017	18.96	19.33	18.95	19.33	1,827,921	+0.41(+2.18%)
Jan 20, 2017	18.65	18.96	18.40	18.92	2,670,388	+0.09(+0.47%)
Jan 19, 2017	18.80	18.92	18.69	18.83	1,884,099	-0.18(-0.97%)
Jan 18, 2017	18.79	19.01	18.78	19.01	2,321,774	+0.15(+0.78%)
Jan 17, 2017	18.81	18.97	18.76	18.86	2,815,668	+0.08(+0.43%)
Jan 13, 2017		18.78	18.78	18.78	0	-0.47(-2.44%)
Jan 12, 2017	19.47	19.54	19.07	19.25	2,045,574	-0.22(-1.13%)
Jan 11, 2017	19.84	19.91	19.46	19.47	3,123,110	-0.42(-2.11%)
Jan 10, 2017	20.00	20.14	19.88	19.89	2,291,727	-0.15(-0.77%)
Jan 09, 2017	20.19	20.20	19.95	20.05	1,721,615	-0.05(-0.26%)
Jan 06, 2017	19.93	20.16	19.80	20.10	1,423,129	+0.08(+0.40%)
Jan 05, 2017	19.69	20.03	19.48	20.02	1,447,763	+0.17(+0.85%)
Jan 04, 2017	19.68	19.88	19.61	19.85	2,009,799	+0.29(+1.47%)
Jan 03, 2017	19.76	19.80	19.35	19.56	1,942,627	-0.11(-0.56%)
Dec 30, 2016		19.67	19.67	19.67	0	+0.24(+1.21%)
Dec 29, 2016	18.95	19.49	18.80	19.44	1,431,279	+0.54(+2.84%)
Dec 28, 2016	19.21	19.24	18.75	18.90	2,103,709	-0.23(-1.22%)
Dec 27, 2016	19.22	19.26	19.07	19.13	1,462,030	-0.01(-0.04%)
Dec 23, 2016		19.14	19.14	19.14	0	+0.15(+0.77%)
Dec 22, 2016	18.87	19.01	18.68	19.00	3,441,638	+0.09(+0.46%)
Dec 21, 2016	19.07	19.13	18.85	18.91	3,136,187	-0.09(-0.50%)
Dec 20, 2016	18.95	19.06	18.86	19.00	1,761,963	-0.01(-0.08%)
Dec 19, 2016	18.98	19.13	18.86	19.02	2,493,017	+0.09(+0.46%)
Dec 16, 2016	18.69	19.16	18.65	18.93	3,239,043	+0.47(+2.56%)
Dec 15, 2016	18.45	18.71	18.39	18.46	1,895,153	-0.06(-0.31%)
Dec 14, 2016	18.81	18.83	18.50	18.52	2,004,593	-0.27(-1.43%)
Dec 13, 2016	18.91	18.98	18.56	18.78	1,838,015	-0.07(-0.39%)
Dec 12, 2016	18.66	18.86	18.57	18.86	1,428,128	+0.12(+0.66%)
Dec 09, 2016	18.73	18.89	18.45	18.73	2,890,309	-0.09(-0.46%)
Dec 08, 2016	18.51	18.83	18.29	18.82	1,881,906	+0.24(+1.29%)
Dec 07, 2016	18.22	18.61	18.12	18.58	2,384,962	+0.41(+2.24%)
Dec 06, 2016	18.08	18.27	17.87	18.17	2,805,666	+0.08(+0.44%)
Dec 05, 2016	18.00	18.16	17.74	18.09	2,378,593	+0.08(+0.44%)
Dec 02, 2016	17.75	18.20	17.75	18.01	3,423,510	+0.28(+1.56%)
Dec 01, 2016	17.82	17.90	17.51	17.74	2,771,991	-0.19(-1.05%)
Nov 30, 2016		18.04	17.68	17.93	2,403,581	-0.11(-0.60%)
Nov 29, 2016	17.87	18.34	17.87	18.04	1,654,800	+0.15(+0.85%)
Nov 28, 2016	17.64	17.96	17.64	17.88	1,816,831	+0.28(+1.57%)
Nov 25, 2016	17.63	17.93	17.58	17.61	675,227	-0.05(-0.29%)
Nov 23, 2016		17.66	17.66	17.66	0	-0.17(-0.94%)
Nov 22, 2016	17.45	17.86	17.20	17.82	3,008,218	+0.46(+2.64%)
Nov 21, 2016	17.62	17.81	17.31	17.37	3,587,694	-0.28(-1.61%)
Nov 18, 2016	17.84	17.96	17.48	17.65	3,889,829	-0.16(-0.90%)
Nov 17, 2016	18.01	18.11	17.86	17.81	3,280,640	-0.17(-0.97%)
Nov 16, 2016	18.29	18.38	17.92	17.98	3,528,499	-0.31(-1.67%)
Nov 15, 2016	18.95	19.12	18.24	18.29	3,029,473	-0.60(-3.19%)
Nov 14, 2016	18.75	19.01	18.42	18.89	2,917,969	+0.13(+0.70%)
Nov 11, 2016	18.52	19.16	18.42	18.76	2,401,729	+0.25(+1.38%)
Nov 10, 2016	19.06	19.06	18.42	18.51	1,897,793	-0.57(-3.01%)
Nov 09, 2016	18.73	19.44	18.60	19.08	2,052,883	-0.11(-0.57%)
Nov 08, 2016	18.73	19.26	18.67	19.19	1,926,914	+0.41(+2.17%)
Nov 07, 2016	18.36	18.79	18.34	18.78	1,898,346	+0.63(+3.44%)
Nov 04, 2016	18.16	18.24	17.98	18.16	2,176,033	+0.01(+0.04%)
Nov 03, 2016	18.22	18.32	18.03	18.15	1,610,790	-0.12(-0.64%)
Nov 02, 2016	18.51	18.54	18.26	18.27	2,261,331	-0.20(-1.06%)

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.