Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	19.68	19.72	19.37	19.49	10,981,155	-0.28(-1.43%)
Jan 30, 2017	19.79	19.85	19.73	19.78	10,358,829	-0.36(-1.77%)
Jan 27, 2017	20.12	20.23	20.01	20.13	18,788,528	+0.49(+2.51%)
Jan 26, 2017	19.69	19.74	19.58	19.64	10,632,491	+0.02(+0.09%)
Jan 25, 2017	19.64	19.76	19.53	19.62	13,377,776	+0.08(+0.42%)
Jan 24, 2017	19.52	19.62	19.50	19.54	7,438,295	+0.24(+1.23%)
Jan 23, 2017	19.19	19.32	19.16	19.30	6,217,554	+0.08(+0.43%)
Jan 20, 2017	19.24	19.32	19.10	19.22	7,536,400	+0.07(+0.38%)
Jan 19, 2017	19.20	19.22	19.07	19.15	9,717,576	-0.16(-0.85%)
Jan 18, 2017	19.42	19.54	19.30	19.31	7,253,764	-0.09(-0.47%)
Jan 17, 2017	19.54	19.57	19.38	19.40	6,929,019	-0.16(-0.79%)
Jan 13, 2017		19.56	19.56	19.56	0	-0.24(-1.20%)
Jan 12, 2017	19.76	19.83	19.73	19.79	6,397,555	+0.00(+0.00%)
Jan 11, 2017	19.47	19.87	19.37	19.79	14,184,213	+0.21(+1.07%)
Jan 10, 2017	19.72	19.75	19.50	19.58	5,813,073	+0.04(+0.19%)
Jan 09, 2017	19.52	19.65	19.48	19.55	8,129,977	-0.07(-0.37%)
Jan 06, 2017	19.65	19.74	19.60	19.62	6,003,368	-0.14(-0.69%)
Jan 05, 2017	19.68	19.78	19.52	19.76	10,145,821	-0.08(-0.41%)
Jan 04, 2017	19.67	19.89	19.65	19.84	8,880,166	+0.13(+0.65%)
Jan 03, 2017	19.89	20.00	19.56	19.71	17,437,108	+0.36(+1.89%)
Dec 30, 2016		19.35	19.35	19.35	0	+0.05(+0.28%)
Dec 29, 2016	19.22	19.39	19.20	19.29	8,532,692	+0.13(+0.67%)
Dec 28, 2016	19.17	19.27	19.14	19.17	5,475,871	+0.05(+0.26%)
Dec 27, 2016	18.98	19.17	18.98	19.12	10,989,309	+0.35(+1.85%)
Dec 23, 2016		18.77	18.77	18.77	0	+0.01(+0.05%)
Dec 22, 2016	18.81	18.85	18.74	18.76	9,480,692	-0.11(-0.58%)
Dec 21, 2016	19.13	19.17	18.86	18.87	7,254,526	-0.21(-1.10%)
Dec 20, 2016	19.02	19.11	19.00	19.08	11,702,023	+0.27(+1.45%)
Dec 19, 2016	19.03	19.03	18.78	18.81	9,582,723	-0.12(-0.66%)
Dec 16, 2016	19.06	19.18	18.75	18.93	15,139,951	-0.19(-0.99%)
Dec 15, 2016	18.90	19.20	18.87	19.12	14,712,546	+0.44(+2.35%)
Dec 14, 2016	19.16	19.31	18.65	18.68	30,889,724	-0.90(-4.58%)
Dec 13, 2016	19.37	19.73	19.35	19.58	21,465,830	+0.35(+1.82%)
Dec 12, 2016	19.19	19.40	19.14	19.23	25,284,248	+0.36(+1.90%)
Dec 09, 2016	18.68	18.88	18.65	18.87	14,741,445	+0.07(+0.38%)
Dec 08, 2016	18.47	18.84	18.45	18.79	19,736,364	+0.42(+2.29%)
Dec 07, 2016	18.10	18.39	18.08	18.37	12,706,111	+0.20(+1.09%)
Dec 06, 2016	18.06	18.19	18.03	18.18	10,942,283	+0.10(+0.55%)
Dec 05, 2016	18.01	18.24	18.01	18.08	12,944,428	+0.28(+1.56%)
Dec 02, 2016	17.67	17.85	17.66	17.80	9,728,499	+0.13(+0.71%)
Dec 01, 2016	17.72	17.76	17.60	17.67	10,639,132	+0.08(+0.46%)
Nov 30, 2016	17.36	17.66	17.35	17.59	28,009,262	+0.60(+3.54%)
Nov 29, 2016	17.05	17.07	16.92	16.99	9,499,904	-0.18(-1.04%)
Nov 28, 2016	17.24	17.37	17.14	17.17	17,595,258	-0.04(-0.26%)
Nov 25, 2016	17.30	17.31	17.18	17.22	6,284,020	-0.10(-0.57%)
Nov 23, 2016		17.31	17.31	17.31	0	-0.03(-0.16%)
Nov 22, 2016	17.26	17.38	17.14	17.34	9,787,588	+0.18(+1.05%)
Nov 21, 2016	17.14	17.22	17.10	17.16	12,232,650	+0.31(+1.86%)
Nov 18, 2016	16.76	16.90	16.75	16.85	7,945,239	+0.07(+0.43%)
Nov 17, 2016	16.86	16.98	16.78	16.78	10,005,047	+0.09(+0.54%)
Nov 16, 2016	16.64	16.81	16.57	16.69	12,318,087	-0.16(-0.96%)
Nov 15, 2016	16.45	16.87	16.44	16.85	21,903,224	+0.48(+2.96%)
Nov 14, 2016	16.26	16.38	16.07	16.36	16,924,474	-0.10(-0.60%)
Nov 11, 2016	16.50	16.51	16.19	16.46	12,584,392	-0.16(-0.97%)
Nov 10, 2016	17.07	17.14	16.61	16.62	18,674,790	-0.23(-1.38%)
Nov 09, 2016	16.70	16.94	16.58	16.86	20,631,778	+0.40(+2.45%)
Nov 08, 2016	16.37	16.57	16.31	16.45	6,205,471	-0.03(-0.16%)
Nov 07, 2016	16.27	16.49	16.24	16.48	14,388,433	+0.57(+3.55%)
Nov 04, 2016	15.99	16.11	15.91	15.91	10,137,045	-0.26(-1.61%)
Nov 03, 2016	16.30	16.33	16.16	16.18	8,903,103	-0.15(-0.93%)
Nov 02, 2016	16.56	16.60	16.22	16.33	13,017,457	-0.36(-2.15%)

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.