Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	16.13	16.13	15.94	15.95	551,122	-0.16(-0.99%)
Jan 30, 2017	16.08	16.11	15.97	16.11	51,068	-0.19(-1.14%)
Jan 27, 2017	16.37	16.39	16.24	16.30	33,172	+0.23(+1.40%)
Jan 26, 2017	16.03	16.12	16.01	16.07	40,601	-0.09(-0.56%)
Jan 25, 2017	16.02	16.16	16.02	16.16	29,281	+0.35(+2.18%)
Jan 24, 2017	15.72	15.83	15.72	15.81	68,109	+0.05(+0.35%)
Jan 23, 2017	15.66	15.76	15.65	15.76	50,692	-0.01(-0.06%)
Jan 20, 2017	15.70	15.77	15.69	15.77	48,131	+0.12(+0.77%)
Jan 19, 2017	15.59	15.65	15.54	15.65	52,379	+0.04(+0.26%)
Jan 18, 2017	15.56	15.67	15.56	15.61	35,455	+0.14(+0.90%)
Jan 17, 2017	15.35	15.56	15.35	15.47	85,629	-0.05(-0.32%)
Jan 13, 2017		15.52	15.52	15.52	0	+0.22(+1.41%)
Jan 12, 2017	15.29	15.32	15.25	15.30	68,649	-0.21(-1.33%)
Jan 11, 2017	15.40	15.55	15.34	15.51	21,457	+0.05(+0.32%)
Jan 10, 2017	15.35	15.46	15.34	15.46	24,707	-0.07(-0.48%)
Jan 09, 2017	15.34	15.56	15.34	15.54	58,317	+0.02(+0.10%)
Jan 06, 2017	15.62	15.62	15.44	15.52	69,873	+0.32(+2.14%)
Jan 05, 2017	15.06	15.21	15.05	15.20	41,054	+0.02(+0.10%)
Jan 04, 2017	15.05	15.33	15.03	15.18	39,393	+0.19(+1.23%)
Jan 03, 2017	14.91	15.01	14.78	14.99	75,422	-0.03(-0.17%)
Dec 30, 2016		15.02	15.02	15.02	0	+0.02(+0.13%)
Dec 29, 2016	15.02	15.02	14.89	15.00	29,788	+0.15(+1.01%)
Dec 28, 2016	14.81	14.85	14.76	14.85	39,251	-0.10(-0.67%)
Dec 27, 2016	14.91	14.96	14.91	14.95	32,798	+0.01(+0.07%)
Dec 23, 2016		14.94	14.94	14.94	0	+0.05(+0.34%)
Dec 22, 2016	14.91	14.97	14.86	14.89	113,091	-0.06(-0.40%)
Dec 21, 2016	14.93	14.98	14.91	14.95	57,102	+0.16(+1.07%)
Dec 20, 2016	14.80	14.85	14.74	14.79	69,040	+0.03(+0.22%)
Dec 19, 2016	14.72	14.87	14.72	14.76	44,081	+0.04(+0.24%)
Dec 16, 2016	14.73	14.83	14.68	14.72	39,741	+0.11(+0.75%)
Dec 15, 2016	14.67	14.74	14.55	14.62	54,397	+0.09(+0.63%)
Dec 14, 2016	14.59	14.73	14.50	14.52	52,830	-0.19(-1.30%)
Dec 13, 2016	14.70	14.79	14.69	14.71	31,720	+0.05(+0.38%)
Dec 12, 2016	14.65	14.73	14.57	14.66	38,997	-0.15(-1.01%)
Dec 09, 2016	14.80	14.87	14.70	14.81	32,303	-0.17(-1.13%)
Dec 08, 2016	15.00	15.03	14.89	14.98	53,280	-0.30(-1.96%)
Dec 07, 2016	15.11	15.32	15.11	15.28	34,695	+0.09(+0.59%)
Dec 06, 2016	14.97	15.19	14.97	15.19	46,328	-0.02(-0.14%)
Dec 05, 2016	15.15	15.25	15.09	15.21	39,687	+0.27(+1.82%)
Dec 02, 2016	14.94	15.06	14.92	14.94	55,232	-0.12(-0.80%)
Dec 01, 2016	15.03	15.10	14.97	15.06	36,179	-0.09(-0.63%)
Nov 30, 2016	15.29	15.32	15.09	15.15	37,553	-0.03(-0.16%)
Nov 29, 2016	15.03	15.25	15.02	15.18	58,706	-0.03(-0.20%)
Nov 28, 2016	15.12	15.25	15.11	15.21	24,669	-0.27(-1.72%)
Nov 25, 2016	15.43	15.52	15.41	15.48	63,264	+0.21(+1.35%)
Nov 23, 2016		15.27	15.27	15.27	0	+0.10(+0.66%)
Nov 22, 2016	15.11	15.19	15.05	15.17	82,331	+0.17(+1.13%)
Nov 21, 2016	14.99	15.05	14.89	15.00	122,461	-0.07(-0.46%)
Nov 18, 2016	15.04	15.13	15.03	15.07	102,887	-0.08(-0.56%)
Nov 17, 2016	15.12	15.12	15.08	15.15	83,929	+0.12(+0.83%)
Nov 16, 2016	15.04	15.09	14.98	15.03	58,520	-0.09(-0.60%)
Nov 15, 2016	14.94	15.12	14.94	15.12	65,509	+0.13(+0.90%)
Nov 14, 2016	15.06	15.06	14.90	14.98	93,172	-0.09(-0.56%)
Nov 11, 2016	15.05	15.14	15.05	15.07	26,052	-0.36(-2.33%)
Nov 10, 2016	15.52	15.54	15.25	15.43	35,550	-0.18(-1.17%)
Nov 09, 2016	15.57	15.66	15.47	15.61	24,157	+0.01(+0.08%)
Nov 08, 2016	15.66	15.66	15.52	15.60	45,328	+0.16(+1.04%)
Nov 07, 2016	15.48	15.56	15.42	15.44	27,669	+0.02(+0.13%)
Nov 04, 2016	15.20	15.55	15.18	15.42	54,273	+0.30(+2.02%)
Nov 03, 2016	15.26	15.26	15.06	15.12	36,092	-0.64(-4.09%)
Nov 02, 2016	15.73	15.86	15.73	15.76	48,035	-0.06(-0.38%)

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.