Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	17.09	17.25	17.09	17.18	24,035	-0.02(-0.09%)
Jan 30, 2017	17.30	17.34	17.10	17.20	43,414	-0.07(-0.43%)
Jan 27, 2017	17.33	17.41	17.25	17.27	27,391	-0.24(-1.34%)
Jan 26, 2017	17.41	17.60	17.18	17.51	16,469	+0.06(+0.34%)
Jan 25, 2017	17.53	17.53	17.09	17.45	13,944	-0.11(-0.63%)
Jan 24, 2017	17.28	17.78	17.15	17.56	23,044	-0.42(-2.34%)
Jan 23, 2017	17.53	18.21	17.53	17.98	26,334	-0.09(-0.50%)
Jan 20, 2017	18.19	18.19	17.86	18.07	16,598	+0.07(+0.39%)
Jan 19, 2017	18.00	18.00	17.75	18.00	47,468	+0.49(+2.80%)
Jan 18, 2017	17.26	17.75	17.26	17.51	15,282	+0.31(+1.80%)
Jan 17, 2017	17.20	17.20	17.02	17.20	22,722	-0.08(-0.46%)
Jan 13, 2017		17.28	17.28	17.28	0	-0.39(-2.21%)
Jan 12, 2017	17.65	17.77	17.55	17.67	32,206	-0.32(-1.81%)
Jan 11, 2017	18.23	18.23	17.80	18.00	10,762	-0.18(-0.99%)
Jan 10, 2017	18.34	18.50	18.02	18.18	20,131	+0.25(+1.39%)
Jan 09, 2017	18.24	18.24	17.87	17.93	39,438	-0.41(-2.26%)
Jan 06, 2017	18.23	18.49	18.14	18.34	810,554	-0.20(-1.08%)
Jan 05, 2017	18.35	18.71	18.07	18.54	101,001	+0.24(+1.31%)
Jan 04, 2017	17.71	18.32	17.71	18.30	46,162	-0.42(-2.24%)
Jan 03, 2017	18.09	18.78	18.09	18.72	7,541	+0.75(+4.17%)
Dec 30, 2016		17.97	17.97	17.97	0	+0.21(+1.18%)
Dec 29, 2016	17.75	17.80	17.71	17.76	14,145	-0.06(-0.34%)
Dec 28, 2016	17.70	17.90	17.70	17.82	20,031	-0.16(-0.86%)
Dec 27, 2016	17.90	18.05	17.90	17.98	15,493	-0.02(-0.11%)
Dec 23, 2016		18.00	18.00	18.00	0	-0.21(-1.18%)
Dec 22, 2016	18.20	18.45	18.20	18.21	24,525	-0.41(-2.20%)
Dec 21, 2016	18.16	18.69	18.16	18.62	19,314	+0.43(+2.36%)
Dec 20, 2016	17.85	18.52	17.85	18.19	32,601	-0.09(-0.49%)
Dec 19, 2016	18.20	18.28	18.06	18.28	44,080	-0.10(-0.54%)
Dec 16, 2016	18.57	18.57	18.01	18.38	32,254	-0.53(-2.78%)
Dec 15, 2016	18.99	18.99	18.75	18.91	173,365	-0.14(-0.74%)
Dec 14, 2016	19.21	19.21	18.97	19.05	301,778	+0.47(+2.50%)
Dec 13, 2016	18.05	18.73	18.05	18.58	32,800	+0.36(+1.98%)
Dec 12, 2016	18.45	18.45	18.00	18.22	16,108	-0.64(-3.37%)
Dec 09, 2016	18.84	19.18	18.51	18.86	11,722	-0.54(-2.76%)
Dec 08, 2016	19.35	19.45	19.25	19.39	28,572	+0.20(+1.02%)
Dec 07, 2016	19.31	19.31	18.95	19.20	14,487	+0.00(+0.03%)
Dec 06, 2016	19.38	19.38	19.05	19.19	13,247	-0.07(-0.36%)
Dec 05, 2016	18.97	19.64	18.97	19.26	24,693	-0.45(-2.28%)
Dec 02, 2016	19.93	19.93	19.71	19.71	9,240	-0.04(-0.20%)
Dec 01, 2016	19.83	19.88	19.35	19.75	28,523	+0.45(+2.31%)
Nov 30, 2016	19.36	19.74	19.01	19.30	12,738	+0.13(+0.70%)
Nov 29, 2016	18.98	19.39	18.78	19.17	15,143	+0.41(+2.19%)
Nov 28, 2016	18.69	18.85	18.65	18.76	13,785	-0.35(-1.83%)
Nov 25, 2016	19.00	19.21	18.93	19.11	6,542	+0.00(+0.00%)
Nov 23, 2016		19.11	19.11	19.11	0	+0.38(+2.00%)
Nov 22, 2016	18.35	18.98	18.35	18.73	37,087	+0.13(+0.73%)
Nov 21, 2016	18.23	19.00	18.23	18.60	21,091	+0.10(+0.54%)
Nov 18, 2016	18.76	18.76	18.44	18.50	42,110	-0.35(-1.86%)
Nov 17, 2016	18.40	18.85	18.40	18.85	7,760	+0.30(+1.62%)
Nov 16, 2016	18.08	18.57	18.08	18.55	23,308	+0.41(+2.23%)
Nov 15, 2016	18.31	18.31	17.67	18.14	41,404	+0.25(+1.37%)
Nov 14, 2016	18.00	18.00	17.48	17.90	15,519	-0.47(-2.56%)
Nov 11, 2016	18.21	18.40	18.21	18.37	16,080	+0.15(+0.82%)
Nov 10, 2016	18.57	18.61	18.21	18.22	18,990	-0.59(-3.14%)
Nov 09, 2016	18.48	18.98	18.48	18.81	21,249	-0.64(-3.29%)
Nov 08, 2016	19.06	19.58	19.03	19.45	25,639	+0.84(+4.51%)
Nov 07, 2016	18.91	18.91	18.52	18.61	67,784	+0.22(+1.20%)
Nov 04, 2016	18.29	18.39	18.06	18.39	528,160	+0.13(+0.71%)
Nov 03, 2016	18.27	18.27	18.18	18.26	37,709	-0.02(-0.11%)
Nov 02, 2016	18.29	18.35	18.25	18.28	63,076	-0.22(-1.19%)

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.