Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	17.86	17.89	17.54	17.60	5,598,433	-0.28(-1.59%)
Jan 30, 2017	17.86	17.89	17.70	17.88	2,823,175	+0.02(+0.08%)
Jan 27, 2017	17.92	17.95	17.76	17.86	2,950,318	+0.00(+0.00%)
Jan 26, 2017	17.77	17.88	17.70	17.86	3,875,023	+0.11(+0.63%)
Jan 25, 2017	17.59	17.80	17.56	17.75	4,191,797	+0.28(+1.58%)
Jan 24, 2017	17.33	17.58	17.24	17.48	5,214,200	+0.20(+1.17%)
Jan 23, 2017	17.22	17.29	17.09	17.27	4,892,306	+0.02(+0.09%)
Jan 20, 2017	17.27	17.39	17.24	17.26	5,531,205	+0.02(+0.13%)
Jan 19, 2017	17.59	17.63	17.13	17.24	6,671,960	-0.36(-2.04%)
Jan 18, 2017	17.59	17.69	17.52	17.60	4,132,082	+0.01(+0.04%)
Jan 17, 2017	17.57	17.76	17.48	17.59	3,354,640	-0.04(-0.25%)
Jan 13, 2017		17.63	17.63	17.63	0	-0.08(-0.46%)
Jan 12, 2017	17.48	17.75	17.47	17.72	3,586,489	-0.01(-0.04%)
Jan 11, 2017	17.42	17.73	17.37	17.72	4,640,816	+0.29(+1.67%)
Jan 10, 2017	17.56	17.66	17.41	17.43	4,263,877	-0.15(-0.85%)
Jan 09, 2017	17.63	17.71	17.46	17.58	3,451,032	-0.10(-0.55%)
Jan 06, 2017	17.35	17.76	17.24	17.68	5,294,606	+0.40(+2.34%)
Jan 05, 2017	17.34	17.46	17.12	17.27	7,159,674	-0.40(-2.24%)
Jan 04, 2017	17.66	17.77	17.57	17.67	4,182,472	+0.09(+0.51%)
Jan 03, 2017	17.69	17.73	17.53	17.58	3,030,751	+0.07(+0.43%)
Dec 30, 2016		17.51	17.51	17.51	0	-0.17(-0.97%)
Dec 29, 2016	17.66	17.77	17.62	17.68	3,081,266	+0.08(+0.47%)
Dec 28, 2016	17.77	17.87	17.59	17.60	2,945,513	-0.17(-0.97%)
Dec 27, 2016	17.71	17.91	17.66	17.77	1,853,180	+0.12(+0.68%)
Dec 23, 2016		17.65	17.65	17.65	0	+0.02(+0.09%)
Dec 22, 2016	17.54	17.66	17.46	17.63	2,008,632	+0.06(+0.34%)
Dec 21, 2016	17.68	17.77	17.57	17.57	3,668,724	-0.16(-0.89%)
Dec 20, 2016	17.86	17.94	17.50	17.73	5,074,573	-0.12(-0.67%)
Dec 19, 2016	17.84	18.06	17.79	17.85	3,814,963	-0.01(-0.04%)
Dec 16, 2016	18.11	18.14	17.82	17.86	5,214,098	-0.21(-1.16%)
Dec 15, 2016	17.95	18.19	17.88	18.07	3,683,364	+0.04(+0.25%)
Dec 14, 2016	18.19	18.25	17.94	18.02	3,705,821	-0.14(-0.78%)
Dec 13, 2016	18.01	18.26	18.01	18.16	4,604,299	+0.20(+1.12%)
Dec 12, 2016	17.95	17.97	17.78	17.96	3,015,774	+0.08(+0.46%)
Dec 09, 2016	17.66	17.92	17.65	17.88	3,992,366	+0.21(+1.19%)
Dec 08, 2016	17.57	17.77	17.52	17.67	4,840,098	+0.13(+0.77%)
Dec 07, 2016	17.33	17.61	17.13	17.54	7,940,196	+0.13(+0.77%)
Dec 06, 2016	18.05	18.21	17.05	17.40	20,634,676	-0.55(-3.04%)
Dec 05, 2016	18.04	18.07	17.89	17.95	5,633,280	+0.02(+0.08%)
Dec 02, 2016	18.04	18.20	17.93	17.93	4,061,183	-0.10(-0.58%)
Dec 01, 2016	17.96	18.10	17.94	18.04	5,562,748	+0.04(+0.21%)
Nov 30, 2016	18.16	18.24	18.00	18.00	3,999,001	-0.20(-1.11%)
Nov 29, 2016	18.23	18.35	18.16	18.20	3,980,055	-0.04(-0.25%)
Nov 28, 2016	18.19	18.38	18.13	18.25	3,489,709	-0.03(-0.16%)
Nov 25, 2016	18.07	18.34	18.05	18.28	1,716,741	+0.16(+0.90%)
Nov 23, 2016		18.11	18.11	18.11	0	+0.04(+0.25%)
Nov 22, 2016	17.80	18.12	17.76	18.07	6,741,459	+0.28(+1.59%)
Nov 21, 2016	17.55	17.82	17.52	17.79	7,585,101	+0.24(+1.36%)
Nov 18, 2016	17.85	17.88	17.53	17.55	7,623,775	-0.39(-2.20%)
Nov 17, 2016	17.28	18.01	17.22	17.94	10,878,728	+0.71(+4.14%)
Nov 16, 2016	17.11	17.29	17.06	17.23	6,418,564	+0.11(+0.65%)
Nov 15, 2016	16.55	17.15	16.54	17.12	8,578,582	+0.65(+3.93%)
Nov 14, 2016	16.45	16.63	16.40	16.47	6,209,945	+0.07(+0.41%)
Nov 11, 2016	16.23	16.42	16.11	16.40	4,679,746	+0.15(+0.91%)
Nov 10, 2016	16.34	16.48	16.16	16.25	4,911,390	-0.04(-0.23%)
Nov 09, 2016	16.50	16.63	16.10	16.29	9,448,420	-0.49(-2.92%)
Nov 08, 2016	16.54	16.87	16.47	16.78	4,472,643	+0.25(+1.48%)
Nov 07, 2016	16.66	16.71	16.46	16.54	7,098,681	+0.15(+0.91%)
Nov 04, 2016	16.29	16.54	16.21	16.39	6,162,293	+0.16(+1.01%)
Nov 03, 2016	16.43	16.51	16.15	16.22	7,150,558	-0.17(-1.04%)
Nov 02, 2016	16.47	16.62	16.34	16.40	6,226,493	-0.08(-0.50%)

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.