Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	19.36	19.85	19.03	19.72	1,114,636	+0.33(+1.70%)
Jan 30, 2017	19.44	19.47	19.31	19.39	959,988	-0.11(-0.58%)
Jan 27, 2017	19.55	19.55	19.37	19.51	2,605,781	+0.02(+0.10%)
Jan 26, 2017	19.48	19.61	19.41	19.49	1,191,828	+0.00(+0.00%)
Jan 25, 2017	19.44	19.55	19.41	19.49	476,819	+0.02(+0.13%)
Jan 24, 2017	19.46	19.62	19.37	19.46	646,074	+0.01(+0.06%)
Jan 23, 2017	19.21	19.48	19.18	19.45	725,085	+0.24(+1.23%)
Jan 20, 2017	18.98	19.27	18.92	19.21	1,230,927	+0.26(+1.35%)
Jan 19, 2017	19.08	19.14	18.88	18.96	726,055	-0.17(-0.91%)
Jan 18, 2017	19.31	19.37	19.13	19.13	917,632	-0.17(-0.90%)
Jan 17, 2017	19.21	19.34	19.21	19.31	1,268,565	+0.12(+0.62%)
Jan 13, 2017		19.19	19.19	19.19	0	-0.09(-0.45%)
Jan 12, 2017	19.18	19.28	19.07	19.28	790,671	+0.08(+0.42%)
Jan 11, 2017	19.34	19.34	19.14	19.19	1,106,624	-0.13(-0.68%)
Jan 10, 2017	19.43	19.49	19.23	19.33	1,281,617	-0.06(-0.29%)
Jan 09, 2017	19.48	19.79	19.28	19.38	1,526,236	-0.09(-0.48%)
Jan 06, 2017	19.62	19.81	19.46	19.48	2,003,632	-0.24(-1.23%)
Jan 05, 2017	19.61	19.74	19.44	19.72	1,704,721	+0.12(+0.64%)
Jan 04, 2017	19.26	19.59	19.03	19.59	1,933,190	+0.39(+2.05%)
Jan 03, 2017	19.19	19.25	18.96	19.20	1,327,420	+0.11(+0.56%)
Dec 30, 2016		19.09	19.09	19.09	0	+0.19(+1.02%)
Dec 29, 2016	18.75	18.96	18.70	18.90	1,302,826	+0.16(+0.87%)
Dec 28, 2016	18.79	18.88	18.68	18.74	836,790	-0.05(-0.27%)
Dec 27, 2016	18.93	18.99	18.70	18.79	1,373,583	-0.17(-0.89%)
Dec 23, 2016		18.96	18.96	18.96	0	-0.03(-0.16%)
Dec 22, 2016	18.77	18.99	18.66	18.99	1,493,656	+0.26(+1.40%)
Dec 21, 2016	18.88	18.96	18.71	18.73	1,441,444	-0.16(-0.83%)
Dec 20, 2016	18.74	18.91	18.69	18.88	1,275,955	+0.07(+0.40%)
Dec 19, 2016	18.80	18.91	18.62	18.81	1,388,960	+0.10(+0.53%)
Dec 16, 2016	18.68	18.82	18.50	18.71	2,753,586	+0.14(+0.74%)
Dec 15, 2016	18.37	18.61	18.28	18.57	3,251,799	-0.17(-0.93%)
Dec 14, 2016	19.22	19.22	18.70	18.75	1,958,309	-0.46(-2.37%)
Dec 13, 2016	19.30	19.36	19.01	19.20	1,547,140	-0.18(-0.93%)
Dec 12, 2016	19.24	19.38	19.19	19.38	1,530,434	+0.05(+0.26%)
Dec 09, 2016	19.33	19.51	19.26	19.33	1,002,360	+0.00(+0.00%)
Dec 08, 2016	19.13	19.38	19.09	19.33	1,833,030	+0.07(+0.39%)
Dec 07, 2016	19.14	19.29	19.05	19.26	2,059,172	+0.11(+0.59%)
Dec 06, 2016	18.98	19.15	18.95	19.14	2,223,474	+0.15(+0.79%)
Dec 05, 2016	18.87	19.06	18.69	18.99	1,839,155	+0.34(+1.84%)
Dec 02, 2016	18.50	18.76	18.49	18.65	2,058,330	+0.20(+1.08%)
Dec 01, 2016	18.66	18.83	18.34	18.45	2,477,676	-0.20(-1.07%)
Nov 30, 2016	18.97	19.02	18.58	18.65	3,731,896	-0.37(-1.93%)
Nov 29, 2016	18.91	19.08	18.91	19.02	1,288,978	+0.16(+0.84%)
Nov 28, 2016	18.66	18.95	18.65	18.86	2,009,564	+0.15(+0.82%)
Nov 25, 2016	18.79	19.25	18.68	18.71	466,868	-0.03(-0.16%)
Nov 23, 2016		18.74	18.74	18.74	0	-0.22(-1.16%)
Nov 22, 2016	18.77	19.02	18.62	18.96	2,820,979	+0.26(+1.37%)
Nov 21, 2016	18.49	18.77	18.49	18.70	1,759,450	+0.23(+1.22%)
Nov 18, 2016	18.55	18.60	18.41	18.47	1,526,367	-0.01(-0.07%)
Nov 17, 2016	18.52	18.52	18.34	18.49	2,093,199	+0.04(+0.23%)
Nov 16, 2016	18.35	18.46	18.21	18.44	2,367,494	+0.10(+0.57%)
Nov 15, 2016	18.36	18.46	17.99	18.34	4,200,615	-0.02(-0.13%)
Nov 14, 2016	18.20	18.38	18.06	18.36	4,172,373	+0.10(+0.54%)
Nov 11, 2016	18.41	18.62	18.26	18.27	2,850,149	-0.16(-0.90%)
Nov 10, 2016	18.99	19.15	18.26	18.43	4,226,379	-0.54(-2.87%)
Nov 09, 2016	18.87	19.26	18.82	18.98	2,719,699	-0.55(-2.82%)
Nov 08, 2016	19.39	19.65	19.39	19.53	1,484,841	+0.10(+0.53%)
Nov 07, 2016	19.34	19.59	19.34	19.42	1,031,652	+0.27(+1.40%)
Nov 04, 2016	19.13	19.35	18.98	19.15	968,325	+0.08(+0.42%)
Nov 03, 2016	19.30	19.32	19.04	19.07	1,381,767	-0.28(-1.45%)
Nov 02, 2016	19.61	19.75	19.34	19.35	1,436,980	-0.23(-1.15%)

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.