Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	19.59	19.75	19.42	19.70	7,486,848	+0.11(+0.56%)
Jan 30, 2017	19.44	19.68	19.16	19.59	7,759,922	+0.12(+0.61%)
Jan 27, 2017	19.57	19.77	19.42	19.47	11,756,371	+0.07(+0.38%)
Jan 26, 2017	19.28	20.14	19.24	19.40	15,074,206	+0.68(+3.62%)
Jan 25, 2017	18.65	18.99	18.62	18.72	9,307,798	+0.09(+0.49%)
Jan 24, 2017	17.97	18.64	17.94	18.63	8,596,799	+1.04(+5.88%)
Jan 23, 2017	17.45	17.77	17.42	17.60	4,113,218	+0.08(+0.47%)
Jan 20, 2017	17.37	17.54	17.29	17.51	6,211,407	+0.16(+0.95%)
Jan 19, 2017	17.59	17.72	17.28	17.35	5,453,434	-0.25(-1.41%)
Jan 18, 2017	17.57	17.68	17.45	17.60	3,560,416	+0.05(+0.26%)
Jan 17, 2017	17.50	17.67	17.36	17.55	3,181,879	-0.03(-0.16%)
Jan 13, 2017		17.58	17.58	17.58	0	+0.16(+0.95%)
Jan 12, 2017	17.23	17.43	16.98	17.41	3,746,587	+0.16(+0.90%)
Jan 11, 2017	17.10	17.28	16.99	17.26	2,665,766	+0.14(+0.80%)
Jan 10, 2017	17.06	17.24	16.97	17.12	2,995,688	+0.15(+0.86%)
Jan 09, 2017	16.88	17.05	16.70	16.97	4,151,639	+0.06(+0.38%)
Jan 06, 2017	17.45	17.53	16.87	16.91	5,822,681	-0.43(-2.48%)
Jan 05, 2017	17.32	17.48	17.11	17.34	5,520,100	-0.05(-0.32%)
Jan 04, 2017	17.10	17.48	17.08	17.39	6,925,299	+0.40(+2.37%)
Jan 03, 2017	16.99	17.10	16.65	16.99	3,673,517	+0.16(+0.92%)
Dec 30, 2016		16.84	16.84	16.84	0	-0.11(-0.65%)
Dec 29, 2016	16.96	17.05	16.93	16.95	2,151,003	+0.05(+0.27%)
Dec 28, 2016	17.11	17.15	16.82	16.90	4,526,384	-0.16(-0.91%)
Dec 27, 2016	16.88	17.06	16.85	17.06	2,739,395	+0.22(+1.31%)
Dec 23, 2016		16.84	16.84	16.84	0	-0.16(-0.92%)
Dec 22, 2016	17.50	17.56	16.95	16.99	4,656,350	-0.55(-3.13%)
Dec 21, 2016	17.45	17.64	17.45	17.54	3,012,517	+0.05(+0.31%)
Dec 20, 2016	17.33	17.56	17.30	17.49	4,726,896	+0.16(+0.95%)
Dec 19, 2016	17.32	17.77	17.24	17.32	6,071,492	+0.07(+0.42%)
Dec 16, 2016	17.14	17.40	17.06	17.25	8,876,214	+0.17(+1.02%)
Dec 15, 2016	17.40	17.78	17.01	17.07	9,117,343	-0.33(-1.89%)
Dec 14, 2016	17.96	18.02	17.37	17.40	6,472,463	-0.56(-3.10%)
Dec 13, 2016	18.18	18.22	17.89	17.96	4,643,764	-0.12(-0.66%)
Dec 12, 2016	17.78	18.17	17.77	18.08	6,125,983	+0.21(+1.17%)
Dec 09, 2016	17.98	18.01	17.59	17.87	5,982,291	-0.23(-1.26%)
Dec 08, 2016	17.68	18.39	17.67	18.09	8,046,521	+0.49(+2.80%)
Dec 07, 2016	17.03	17.66	16.95	17.60	7,792,662	+0.57(+3.37%)
Dec 06, 2016	16.94	17.10	16.73	17.03	8,829,588	+0.36(+2.19%)
Dec 05, 2016	16.81	16.99	16.64	16.66	8,364,216	-0.03(-0.16%)
Dec 02, 2016	16.78	17.05	16.67	16.69	4,413,445	-0.07(-0.43%)
Dec 01, 2016	17.20	17.35	16.75	16.76	5,475,367	-0.43(-2.49%)
Nov 30, 2016	17.62	17.74	17.18	17.19	8,032,493	-0.39(-2.23%)
Nov 29, 2016	17.44	17.79	17.41	17.58	9,278,550	+0.17(+0.99%)
Nov 28, 2016	17.58	17.58	17.31	17.41	7,703,926	-0.16(-0.88%)
Nov 25, 2016	17.31	17.74	17.31	17.57	2,591,061	+0.26(+1.47%)
Nov 23, 2016		17.31	17.31	17.31	0	+0.15(+0.90%)
Nov 22, 2016	17.26	17.28	17.05	17.16	5,286,430	-0.08(-0.48%)
Nov 21, 2016	17.22	17.33	16.75	17.24	8,938,843	+0.06(+0.37%)
Nov 18, 2016	17.26	17.34	17.14	17.17	3,981,895	-0.09(-0.53%)
Nov 17, 2016	17.00	17.34	16.99	17.27	5,946,809	+0.46(+2.71%)
Nov 16, 2016	16.95	17.07	16.79	16.81	3,375,814	-0.20(-1.18%)
Nov 15, 2016	16.90	17.12	16.64	17.01	4,566,771	+0.02(+0.11%)
Nov 14, 2016	16.84	17.10	16.74	16.99	5,173,870	+0.29(+1.75%)
Nov 11, 2016	17.01	17.14	16.69	16.70	10,267,369	-0.34(-1.98%)
Nov 10, 2016	16.49	17.06	16.34	17.04	14,948,302	+0.59(+3.60%)
Nov 09, 2016	16.40	16.44	16.13	16.44	11,363,202	-0.25(-1.47%)
Nov 08, 2016	16.78	16.82	16.42	16.69	5,989,987	-0.26(-1.56%)
Nov 07, 2016	16.91	17.06	16.85	16.95	4,523,608	+0.33(+1.97%)
Nov 04, 2016	16.42	16.95	16.30	16.63	7,612,473	+0.21(+1.28%)
Nov 03, 2016	16.74	16.82	16.37	16.42	5,871,504	-0.27(-1.64%)
Nov 02, 2016	16.93	16.99	16.50	16.69	6,162,613	-0.29(-1.72%)

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.