Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	19.21	19.37	19.12	19.33	812,108	+0.00(+0.00%)
Jan 30, 2017	19.51	19.65	19.21	19.33	874,694	-0.30(-1.55%)
Jan 27, 2017	19.62	19.78	19.52	19.63	1,791,765	+0.23(+1.18%)
Jan 26, 2017	19.37	19.69	19.26	19.41	1,599,192	-0.09(-0.44%)
Jan 25, 2017	18.85	19.49	18.77	19.49	1,700,676	+0.86(+4.59%)
Jan 24, 2017	18.43	18.75	18.42	18.64	1,058,489	+0.24(+1.29%)
Jan 23, 2017	18.50	18.65	18.26	18.40	936,506	-0.12(-0.67%)
Jan 20, 2017	18.45	18.59	18.31	18.52	753,205	+0.08(+0.41%)
Jan 19, 2017	18.67	18.83	18.40	18.44	815,299	-0.22(-1.17%)
Jan 18, 2017	18.66	18.79	18.32	18.66	1,165,166	+0.03(+0.15%)
Jan 17, 2017	19.09	19.15	18.64	18.64	1,157,817	-0.02(-0.10%)
Jan 13, 2017		18.65	18.65	18.65	0	-0.03(-0.15%)
Jan 12, 2017	18.52	18.84	18.28	18.68	1,217,803	+0.18(+0.98%)
Jan 11, 2017	18.64	18.70	18.25	18.50	1,768,806	-0.14(-0.76%)
Jan 10, 2017	18.71	18.97	18.57	18.64	1,365,774	-0.04(-0.20%)
Jan 09, 2017	19.24	19.45	18.60	18.68	2,762,544	-0.57(-2.96%)
Jan 06, 2017	19.86	19.86	19.21	19.25	2,210,430	-0.61(-3.07%)
Jan 05, 2017	19.81	19.92	19.61	19.86	975,145	+0.06(+0.29%)
Jan 04, 2017	19.52	19.86	19.48	19.81	1,802,457	+0.39(+2.01%)
Jan 03, 2017	19.41	19.64	19.19	19.42	990,837	+0.23(+1.19%)
Dec 30, 2016		19.19	19.19	19.19	0	-0.10(-0.54%)
Dec 29, 2016	19.21	19.52	19.16	19.29	612,023	+0.10(+0.50%)
Dec 28, 2016	19.39	19.49	19.20	19.20	603,201	-0.13(-0.69%)
Dec 27, 2016	19.53	19.68	19.30	19.33	508,795	-0.16(-0.83%)
Dec 23, 2016		19.49	19.49	19.49	0	-0.14(-0.73%)
Dec 22, 2016	19.71	19.73	19.53	19.63	575,337	-0.09(-0.43%)
Dec 21, 2016	19.66	19.79	19.51	19.72	776,132	+0.04(+0.19%)
Dec 20, 2016	19.81	19.88	19.56	19.68	634,261	-0.09(-0.43%)
Dec 19, 2016	19.81	20.16	19.68	19.77	635,316	-0.06(-0.29%)
Dec 16, 2016	19.56	20.07	19.36	19.82	3,366,751	+0.12(+0.63%)
Dec 15, 2016	19.74	20.04	19.50	19.70	832,154	-0.05(-0.24%)
Dec 14, 2016	20.01	20.04	19.66	19.75	1,074,931	-0.27(-1.33%)
Dec 13, 2016	19.91	20.32	19.90	20.01	1,543,491	+0.22(+1.11%)
Dec 12, 2016	20.33	20.36	19.50	19.80	3,085,058	-0.62(-3.03%)
Dec 09, 2016	20.16	20.52	20.10	20.41	2,947,209	+0.44(+2.19%)
Dec 08, 2016	19.39	20.38	19.28	19.98	4,041,302	+0.68(+3.55%)
Dec 07, 2016	18.61	19.29	18.61	19.29	1,355,981	+0.62(+3.31%)
Dec 06, 2016	18.41	18.68	18.34	18.67	914,390	+0.37(+2.03%)
Dec 05, 2016	18.14	18.33	18.05	18.30	1,039,354	+0.32(+1.80%)
Dec 02, 2016	17.73	18.06	17.64	17.98	857,022	+0.19(+1.07%)
Dec 01, 2016	17.92	18.04	17.55	17.79	1,662,475	-0.13(-0.74%)
Nov 30, 2016	18.47	18.47	17.82	17.92	1,402,440	-0.41(-2.23%)
Nov 29, 2016	18.26	18.46	18.16	18.33	1,297,514	+0.05(+0.26%)
Nov 28, 2016	18.34	18.44	18.10	18.28	1,565,639	-0.06(-0.31%)
Nov 25, 2016	18.05	18.36	18.04	18.34	394,599	+0.31(+1.74%)
Nov 23, 2016		18.03	18.03	18.03	0	+0.27(+1.50%)
Nov 22, 2016	17.77	17.82	17.58	17.76	1,160,354	+0.02(+0.11%)
Nov 21, 2016	17.88	18.07	17.68	17.74	1,776,097	+0.09(+0.48%)
Nov 18, 2016	17.91	18.16	17.62	17.66	1,427,292	-0.25(-1.38%)
Nov 17, 2016	17.76	17.94	17.71	17.90	1,330,360	+0.14(+0.80%)
Nov 16, 2016	17.63	17.85	17.63	17.76	964,140	+0.06(+0.32%)
Nov 15, 2016	17.83	17.99	17.67	17.70	1,707,607	-0.16(-0.91%)
Nov 14, 2016	17.94	18.39	17.84	17.86	2,253,989	+0.09(+0.48%)
Nov 11, 2016	17.33	17.80	17.31	17.78	1,910,827	+0.45(+2.58%)
Nov 10, 2016	17.65	17.77	17.13	17.33	2,492,801	-0.12(-0.71%)
Nov 09, 2016	16.58	17.55	16.56	17.46	2,020,860	+0.57(+3.38%)
Nov 08, 2016	16.65	16.95	16.54	16.88	1,626,923	+0.15(+0.91%)
Nov 07, 2016	16.87	16.91	16.62	16.73	1,316,399	+0.28(+1.68%)
Nov 04, 2016	16.38	16.65	16.30	16.46	1,221,655	+0.18(+1.11%)
Nov 03, 2016	16.19	16.49	16.04	16.28	2,951,997	+0.10(+0.65%)
Nov 02, 2016	16.49	17.08	15.95	16.17	4,456,054	-0.57(-3.41%)

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.