Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	18.70	18.80	18.60	18.70	2,287,629	+0.08(+0.45%)
Jan 30, 2017	18.86	18.92	18.56	18.62	3,241,286	-0.28(-1.47%)
Jan 27, 2017	19.21	19.25	18.78	18.90	2,933,384	-0.32(-1.65%)
Jan 26, 2017	19.52	19.56	19.09	19.21	4,857,479	-0.33(-1.68%)
Jan 25, 2017	19.63	19.71	19.50	19.54	4,162,043	+0.20(+1.02%)
Jan 24, 2017	18.95	19.40	18.81	19.34	10,959,653	+0.66(+3.54%)
Jan 23, 2017	18.56	18.74	18.47	18.68	2,563,729	+0.11(+0.58%)
Jan 20, 2017	18.49	18.63	18.41	18.58	2,101,447	+0.16(+0.86%)
Jan 19, 2017	18.48	18.53	18.38	18.42	1,713,349	-0.10(-0.51%)
Jan 18, 2017	18.67	18.77	18.50	18.51	2,360,977	-0.24(-1.27%)
Jan 17, 2017	18.58	18.81	18.58	18.75	2,257,089	+0.30(+1.61%)
Jan 13, 2017		18.45	18.45	18.45	0	+0.12(+0.67%)
Jan 12, 2017	18.35	18.41	18.21	18.33	1,474,194	+0.06(+0.33%)
Jan 11, 2017	18.16	18.28	18.04	18.27	1,830,987	+0.14(+0.79%)
Jan 10, 2017	18.31	18.40	18.08	18.13	1,904,848	-0.12(-0.65%)
Jan 09, 2017	18.15	18.38	18.08	18.25	2,293,810	+0.04(+0.22%)
Jan 06, 2017	18.31	18.36	18.15	18.21	1,515,911	-0.07(-0.39%)
Jan 05, 2017	18.14	18.29	18.05	18.28	2,948,793	+0.23(+1.27%)
Jan 04, 2017	17.97	18.16	17.93	18.05	1,632,772	+0.18(+1.00%)
Jan 03, 2017	18.02	18.08	17.78	17.87	1,865,999	-0.01(-0.07%)
Dec 30, 2016		17.88	17.88	17.88	0	-0.03(-0.15%)
Dec 29, 2016	17.78	17.99	17.78	17.91	1,559,760	+0.09(+0.51%)
Dec 28, 2016	18.06	18.07	17.81	17.82	1,286,192	-0.06(-0.32%)
Dec 27, 2016	17.79	17.90	17.75	17.88	934,699	+0.08(+0.46%)
Dec 23, 2016		17.79	17.79	17.79	0	-0.14(-0.76%)
Dec 22, 2016	17.81	17.97	17.73	17.93	1,065,187	+0.07(+0.39%)
Dec 21, 2016	17.83	17.99	17.72	17.86	1,852,558	+0.07(+0.41%)
Dec 20, 2016	17.86	17.91	17.71	17.79	1,480,542	-0.04(-0.24%)
Dec 19, 2016	17.92	18.00	17.75	17.83	1,572,832	-0.07(-0.41%)
Dec 16, 2016	17.52	17.92	17.44	17.90	2,602,517	+0.47(+2.67%)
Dec 15, 2016	17.47	17.55	17.37	17.44	2,204,673	-0.14(-0.82%)
Dec 14, 2016	17.82	17.94	17.54	17.58	1,939,374	-0.30(-1.67%)
Dec 13, 2016	17.55	17.94	17.49	17.88	3,199,168	+0.47(+2.72%)
Dec 12, 2016	17.52	17.56	17.38	17.41	2,631,699	+0.11(+0.65%)
Dec 09, 2016	17.52	17.55	17.24	17.29	1,786,586	-0.17(-1.00%)
Dec 08, 2016	17.57	17.59	17.37	17.47	1,272,425	-0.09(-0.53%)
Dec 07, 2016	17.25	17.56	17.16	17.56	1,597,256	+0.31(+1.82%)
Dec 06, 2016	17.05	17.26	16.94	17.25	1,470,506	+0.13(+0.77%)
Dec 05, 2016	17.20	17.23	16.98	17.12	2,197,599	-0.01(-0.07%)
Dec 02, 2016	17.20	17.25	17.07	17.13	1,697,673	-0.02(-0.11%)
Dec 01, 2016	17.62	17.64	17.13	17.15	3,200,318	-0.23(-1.32%)
Nov 30, 2016	17.68	17.73	17.37	17.38	3,724,560	-0.03(-0.20%)
Nov 29, 2016	17.44	17.49	17.16	17.41	3,475,481	-0.17(-0.97%)
Nov 28, 2016	17.72	17.77	17.55	17.58	2,199,521	-0.05(-0.31%)
Nov 25, 2016	17.65	17.72	17.55	17.64	1,024,816	+0.03(+0.20%)
Nov 23, 2016		17.60	17.60	17.60	0	-0.03(-0.18%)
Nov 22, 2016	17.74	17.85	17.60	17.63	2,958,512	-0.02(-0.09%)
Nov 21, 2016	17.57	17.75	17.50	17.65	3,127,837	+0.33(+1.92%)
Nov 18, 2016	17.35	17.38	17.27	17.31	2,987,753	-0.03(-0.20%)
Nov 17, 2016	17.44	17.51	17.25	17.35	4,540,106	+0.05(+0.29%)
Nov 16, 2016	17.01	17.31	16.95	17.30	3,547,206	+0.23(+1.34%)
Nov 15, 2016	16.95	17.10	16.87	17.07	3,958,112	+0.33(+1.97%)
Nov 14, 2016	16.86	16.90	16.55	16.74	3,674,859	-0.11(-0.64%)
Nov 11, 2016	17.11	17.21	16.82	16.85	3,529,288	-0.47(-2.69%)
Nov 10, 2016	17.34	17.51	17.15	17.31	6,628,395	-0.06(-0.33%)
Nov 09, 2016	16.88	17.40	16.81	17.37	6,869,711	+0.41(+2.42%)
Nov 08, 2016	16.85	17.03	16.85	16.96	2,435,375	+0.04(+0.23%)
Nov 07, 2016	16.89	16.93	16.79	16.92	1,655,491	+0.17(+1.02%)
Nov 04, 2016	16.59	16.88	16.56	16.75	2,940,692	+0.09(+0.51%)
Nov 03, 2016	16.73	16.80	16.62	16.67	2,940,517	-0.03(-0.19%)
Nov 02, 2016	16.91	16.91	16.64	16.70	8,809,947	-0.84(-4.80%)

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.