Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	18.04	18.17	17.86	18.06	36,645	+0.01(+0.03%)
Jan 30, 2017	18.08	18.16	18.04	18.05	27,322	-0.10(-0.58%)
Jan 27, 2017	18.20	18.23	18.11	18.16	29,537	-0.08(-0.44%)
Jan 26, 2017	18.27	18.28	18.12	18.24	25,150	-0.02(-0.10%)
Jan 25, 2017	18.32	18.41	18.19	18.26	27,668	-0.05(-0.27%)
Jan 24, 2017	18.26	18.34	18.16	18.30	21,341	+0.00(+0.00%)
Jan 23, 2017	18.06	18.30	18.01	18.30	27,356	+0.41(+2.31%)
Jan 20, 2017	18.47	18.47	17.77	17.89	152,526	-0.42(-2.32%)
Jan 19, 2017	18.50	18.63	18.16	18.32	58,818	-0.33(-1.78%)
Jan 18, 2017	18.50	18.65	18.45	18.65	10,677	+0.15(+0.80%)
Jan 17, 2017	18.62	18.76	18.48	18.50	30,685	+0.01(+0.06%)
Jan 13, 2017		18.49	18.49	18.49	0	-0.25(-1.31%)
Jan 12, 2017	18.49	18.84	18.49	18.74	8,213	-0.10(-0.56%)
Jan 11, 2017	18.53	18.84	18.52	18.84	11,958	+0.29(+1.56%)
Jan 10, 2017	18.55	18.75	18.51	18.55	11,876	+0.04(+0.20%)
Jan 09, 2017	18.58	18.70	18.44	18.51	18,658	-0.04(-0.20%)
Jan 06, 2017	18.62	18.78	18.54	18.55	16,256	-0.14(-0.73%)
Jan 05, 2017	18.66	18.74	18.59	18.69	3,820	+0.04(+0.23%)
Jan 04, 2017	18.56	18.66	18.49	18.64	30,177	+0.18(+0.97%)
Jan 03, 2017	18.10	18.52	18.10	18.46	32,503	+0.44(+2.46%)
Dec 30, 2016		18.02	18.02	18.02	0	-0.05(-0.27%)
Dec 29, 2016	18.24	18.38	18.06	18.07	31,718	-0.17(-0.95%)
Dec 28, 2016	18.29	18.32	18.22	18.24	35,482	-0.06(-0.30%)
Dec 27, 2016	18.47	18.49	18.22	18.30	41,488	-0.29(-1.54%)
Dec 23, 2016		18.58	18.58	18.58	0	+0.05(+0.25%)
Dec 22, 2016	18.60	18.64	18.50	18.54	24,889	-0.05(-0.28%)
Dec 21, 2016	18.53	18.63	18.53	18.59	49,369	-0.03(-0.18%)
Dec 20, 2016	18.63	18.65	18.50	18.62	15,519	-0.04(-0.20%)
Dec 19, 2016	18.72	18.78	18.55	18.66	17,694	-0.01(-0.05%)
Dec 16, 2016	18.80	18.80	18.51	18.67	23,061	-0.13(-0.68%)
Dec 15, 2016	18.79	18.80	18.62	18.80	20,164	+0.09(+0.46%)
Dec 14, 2016	18.79	18.94	18.69	18.71	20,844	-0.22(-1.17%)
Dec 13, 2016	19.04	19.07	18.93	18.93	9,350	+0.20(+1.05%)
Dec 12, 2016	18.95	19.04	18.69	18.74	19,736	-0.04(-0.21%)
Dec 09, 2016	18.92	19.02	18.72	18.78	24,619	-0.22(-1.15%)
Dec 08, 2016	18.78	19.02	18.78	18.99	7,807	+0.15(+0.82%)
Dec 07, 2016	18.87	18.92	18.83	18.84	17,638	+0.00(+0.00%)
Dec 06, 2016	18.72	18.89	18.72	18.84	9,035	+0.02(+0.10%)
Dec 05, 2016	19.01	19.01	18.80	18.82	18,212	-0.21(-1.08%)
Dec 02, 2016	18.96	19.06	18.80	19.03	15,234	+0.15(+0.77%)
Dec 01, 2016	18.85	19.05	18.68	18.88	12,536	+0.02(+0.13%)
Nov 30, 2016	18.84	19.07	18.84	18.86	14,534	-0.12(-0.65%)
Nov 29, 2016	18.78	19.05	18.78	18.98	9,575	+0.17(+0.88%)
Nov 28, 2016	18.95	19.04	18.78	18.81	12,614	+0.12(+0.65%)
Nov 23, 2016		18.69	18.69	18.69	1,320	-0.23(-1.22%)
Nov 22, 2016	19.03	19.08	18.63	18.92	11,387	-0.04(-0.22%)
Nov 21, 2016	19.11	19.11	18.90	18.97	10,458	+0.23(+1.23%)
Nov 18, 2016	19.16	19.17	18.55	18.74	22,452	-0.45(-2.37%)
Nov 17, 2016	19.34	19.35	19.10	19.19	14,836	-0.12(-0.60%)
Nov 16, 2016	19.02	19.35	19.02	19.30	21,407	+0.38(+1.98%)
Nov 15, 2016	18.38	19.01	18.38	18.93	14,696	+0.65(+3.55%)
Nov 14, 2016	18.47	18.47	17.87	18.28	58,584	+0.10(+0.57%)
Nov 11, 2016	18.56	18.56	18.17	18.18	38,779	-0.38(-2.06%)
Nov 10, 2016	19.08	19.08	18.28	18.56	63,616	-0.45(-2.39%)
Nov 09, 2016	19.38	19.59	18.87	19.01	33,942	-0.44(-2.24%)
Nov 08, 2016	19.50	19.50	19.45	19.45	4,746	+0.04(+0.19%)
Nov 07, 2016	19.43	19.88	19.39	19.41	26,285	+0.07(+0.36%)
Nov 04, 2016	19.35	19.48	19.28	19.34	9,178	+0.11(+0.58%)
Nov 03, 2016	19.34	19.50	19.23	19.23	20,674	-0.27(-1.40%)
Nov 02, 2016	19.34	19.53	19.21	19.50	6,887	+0.16(+0.85%)

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.