Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	20.27	20.56	20.20	20.54	6,143,132	+0.30(+1.47%)
Jan 30, 2017	20.42	20.42	20.05	20.24	3,124,390	-0.18(-0.88%)
Jan 27, 2017	20.38	20.42	20.27	20.42	3,961,551	+0.05(+0.27%)
Jan 26, 2017	20.35	20.41	20.18	20.37	3,928,984	+0.03(+0.15%)
Jan 25, 2017	20.03	20.42	20.02	20.34	5,161,230	+0.26(+1.29%)
Jan 24, 2017	19.99	20.19	19.89	20.08	4,861,058	+0.14(+0.71%)
Jan 23, 2017	20.07	20.12	19.85	19.94	2,354,023	-0.13(-0.62%)
Jan 20, 2017	19.98	20.06	19.89	20.06	3,729,728	+0.13(+0.63%)
Jan 19, 2017	20.06	20.09	19.83	19.94	3,140,380	-0.19(-0.93%)
Jan 18, 2017	19.94	20.23	19.92	20.12	3,521,015	+0.15(+0.75%)
Jan 17, 2017	19.97	20.18	19.90	19.98	3,323,199	+0.05(+0.28%)
Jan 13, 2017		19.92	19.92	19.92	0	+0.07(+0.36%)
Jan 12, 2017	19.91	19.96	19.73	19.85	3,004,927	-0.07(-0.35%)
Jan 11, 2017	19.53	19.95	19.53	19.92	3,449,094	+0.37(+1.88%)
Jan 10, 2017	19.48	19.65	19.39	19.55	3,730,533	+0.05(+0.28%)
Jan 09, 2017	19.91	19.94	19.50	19.50	3,187,496	-0.38(-1.89%)
Jan 06, 2017	19.44	19.94	19.43	19.87	4,086,346	+0.43(+2.22%)
Jan 05, 2017	19.43	19.59	19.31	19.44	3,929,662	+0.00(+0.00%)
Jan 04, 2017	19.36	19.69	19.36	19.44	4,796,232	+0.17(+0.89%)
Jan 03, 2017	19.37	19.39	19.16	19.27	2,867,039	-0.04(-0.20%)
Dec 30, 2016		19.31	19.31	19.31	0	-0.07(-0.36%)
Dec 29, 2016	19.22	19.42	19.18	19.38	2,078,790	+0.23(+1.19%)
Dec 28, 2016	19.41	19.45	19.13	19.15	2,197,678	-0.25(-1.29%)
Dec 27, 2016	19.41	19.47	19.31	19.40	1,519,516	-0.05(-0.28%)
Dec 23, 2016		19.46	19.46	19.46	0	-0.01(-0.04%)
Dec 22, 2016	19.33	19.52	19.29	19.47	2,925,818	+0.15(+0.77%)
Dec 21, 2016	19.34	19.58	19.31	19.32	4,501,367	-0.01(-0.04%)
Dec 20, 2016	19.20	19.54	19.17	19.33	5,752,343	+0.16(+0.82%)
Dec 19, 2016	19.18	19.23	19.03	19.17	5,636,831	+0.13(+0.70%)
Dec 16, 2016	18.94	19.15	18.91	19.04	16,337,225	-0.02(-0.08%)
Dec 15, 2016	18.91	19.13	18.77	19.05	8,008,367	+0.10(+0.54%)
Dec 14, 2016	19.37	19.47	18.91	18.95	6,670,441	-0.31(-1.63%)
Dec 13, 2016	19.31	19.39	19.18	19.26	4,734,537	+0.05(+0.29%)
Dec 12, 2016	19.11	19.27	19.06	19.21	4,079,144	+0.06(+0.33%)
Dec 09, 2016	18.82	19.18	18.78	19.15	5,587,634	+0.30(+1.58%)
Dec 08, 2016	18.74	18.91	18.61	18.85	6,048,733	-0.03(-0.17%)
Dec 07, 2016	18.68	18.87	18.67	18.88	4,990,409	+0.24(+1.30%)
Dec 06, 2016	18.86	18.93	18.60	18.64	3,329,264	-0.16(-0.83%)
Dec 05, 2016	18.85	18.89	18.67	18.79	4,704,384	-0.09(-0.50%)
Dec 02, 2016	18.79	18.96	18.71	18.89	5,335,732	+0.24(+1.26%)
Dec 01, 2016	18.65	18.71	18.47	18.65	4,508,366	-0.05(-0.25%)
Nov 30, 2016	18.93	18.93	18.69	18.70	6,298,217	-0.18(-0.95%)
Nov 29, 2016	18.82	19.13	18.70	18.88	5,057,239	-0.06(-0.33%)
Nov 28, 2016	18.81	19.00	18.71	18.94	3,274,043	+0.17(+0.92%)
Nov 25, 2016	18.53	18.78	18.53	18.77	1,556,051	+0.27(+1.44%)
Nov 23, 2016		18.50	18.50	18.50	0	-0.01(-0.04%)
Nov 22, 2016	18.48	18.61	18.42	18.51	3,222,689	+0.08(+0.43%)
Nov 21, 2016	18.39	18.53	18.35	18.43	2,927,622	+0.14(+0.77%)
Nov 18, 2016	18.23	18.40	18.21	18.29	5,078,421	+0.09(+0.52%)
Nov 17, 2016	18.13	18.30	18.13	18.20	3,075,459	+0.00(+0.00%)
Nov 16, 2016	18.26	18.33	17.99	18.20	3,364,592	-0.04(-0.21%)
Nov 15, 2016	18.09	18.48	18.06	18.24	4,373,749	+0.24(+1.35%)
Nov 14, 2016	17.66	18.11	17.49	17.99	6,425,570	+0.23(+1.31%)
Nov 11, 2016	17.90	18.05	17.64	17.76	4,434,597	-0.15(-0.87%)
Nov 10, 2016	17.91	18.00	17.37	17.91	7,636,059	-0.07(-0.39%)
Nov 09, 2016	17.78	18.19	17.75	17.98	7,774,570	-0.38(-2.07%)
Nov 08, 2016	18.14	18.49	18.13	18.36	4,387,162	+0.06(+0.34%)
Nov 07, 2016	18.05	18.33	17.74	18.30	5,911,661	+0.53(+3.01%)
Nov 04, 2016	17.83	18.28	17.70	17.77	7,503,273	+0.30(+1.73%)
Nov 03, 2016	17.09	17.50	17.06	17.47	4,935,173	+0.33(+1.94%)
Nov 02, 2016	17.40	17.40	16.98	17.13	4,357,370	-0.30(-1.73%)

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.