Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	15.83	16.02	15.74	15.88	79,263	+0.00(+0.00%)
Jan 30, 2017	16.21	16.25	15.74	15.88	149,212	-0.33(-2.03%)
Jan 27, 2017	15.78	16.30	15.78	16.21	109,034	+0.38(+2.37%)
Jan 26, 2017	15.46	15.93	15.27	15.83	85,656	+0.42(+2.74%)
Jan 25, 2017	15.22	15.46	15.17	15.41	123,998	+0.19(+1.23%)
Jan 24, 2017	15.36	15.41	15.13	15.22	171,246	-0.19(-1.22%)
Jan 23, 2017	15.13	15.50	15.03	15.41	165,577	+0.14(+0.92%)
Jan 20, 2017	14.84	15.34	14.84	15.27	184,520	+0.33(+2.20%)
Jan 19, 2017	14.94	15.03	14.84	14.94	88,653	+0.00(+0.00%)
Jan 18, 2017	14.99	15.08	14.80	14.94	100,131	-0.05(-0.31%)
Jan 17, 2017	15.03	15.08	14.84	14.99	178,457	-0.14(-0.93%)
Jan 13, 2017		15.13	15.13	15.13	0	-0.09(-0.62%)
Jan 12, 2017	15.60	15.60	15.08	15.22	182,053	-0.42(-2.70%)
Jan 11, 2017	15.41	15.78	15.29	15.64	97,834	+0.19(+1.22%)
Jan 10, 2017	15.36	15.55	15.08	15.46	102,252	+0.09(+0.61%)
Jan 09, 2017	15.50	15.64	15.31	15.36	171,251	-0.28(-1.80%)
Jan 06, 2017	15.83	15.88	15.55	15.64	235,010	-0.14(-0.89%)
Jan 05, 2017	16.07	16.11	15.46	15.78	120,477	-0.33(-2.04%)
Jan 04, 2017	15.74	16.32	15.74	16.11	128,106	+0.38(+2.39%)
Jan 03, 2017	15.78	15.96	15.28	15.74	239,455	+0.09(+0.60%)
Dec 30, 2016		15.64	15.64	15.64	0	-0.23(-1.48%)
Dec 29, 2016	15.31	15.83	15.31	15.88	125,643	+0.61(+4.00%)
Dec 28, 2016	15.46	15.60	15.22	15.27	113,634	-0.05(-0.31%)
Dec 27, 2016	15.50	15.50	15.27	15.31	128,175	-0.09(-0.61%)
Dec 23, 2016		15.41	15.41	15.41	0	-0.05(-0.30%)
Dec 22, 2016	15.55	15.78	15.36	15.46	169,916	-0.28(-1.79%)
Dec 21, 2016	15.31	15.97	15.27	15.74	232,808	+0.33(+2.13%)
Dec 20, 2016	15.60	15.69	15.27	15.41	151,572	-0.09(-0.61%)
Dec 19, 2016	15.50	15.69	15.27	15.50	280,106	-0.05(-0.30%)
Dec 16, 2016	16.21	16.21	15.36	15.55	441,242	-0.70(-4.34%)
Dec 15, 2016	17.10	17.29	16.16	16.25	890,395	-1.22(-6.99%)
Dec 14, 2016	17.52	17.71	17.38	17.48	168,973	-0.05(-0.27%)
Dec 13, 2016	17.66	17.85	17.43	17.52	120,495	-0.05(-0.27%)
Dec 12, 2016	17.80	17.85	17.05	17.57	153,609	-0.23(-1.32%)
Dec 09, 2016	17.95	18.04	17.48	17.80	163,159	-0.09(-0.53%)
Dec 08, 2016	17.76	18.18	17.57	17.90	190,326	+0.19(+1.06%)
Dec 07, 2016	17.48	17.95	17.38	17.71	295,769	+0.38(+2.17%)
Dec 06, 2016	17.05	17.38	16.86	17.33	159,333	+0.38(+2.22%)
Dec 05, 2016	16.77	17.24	16.63	16.96	429,181	+0.38(+2.27%)
Dec 02, 2016	16.39	16.91	16.25	16.58	209,604	+0.33(+2.02%)
Dec 01, 2016	16.49	16.54	16.16	16.25	234,253	-0.09(-0.57%)
Nov 30, 2016	17.15	17.25	16.30	16.35	452,044	-0.61(-3.60%)
Nov 29, 2016	17.05	17.29	16.94	16.96	326,435	+0.05(+0.28%)
Nov 28, 2016	16.68	17.68	16.63	16.91	625,946	+0.28(+1.70%)
Nov 25, 2016	16.21	16.72	16.18	16.63	284,874	+0.52(+3.21%)
Nov 23, 2016		16.11	16.11	16.11	0	+0.00(+0.00%)
Nov 22, 2016	15.83	16.34	15.78	16.11	663,896	+0.28(+1.78%)
Nov 21, 2016	15.78	16.02	15.67	15.83	258,210	+0.19(+1.20%)
Nov 18, 2016	15.69	15.97	15.46	15.64	600,724	+0.00(+0.00%)
Nov 17, 2016	15.74	15.83	15.50	15.64	239,178	-0.09(-0.60%)
Nov 16, 2016	15.69	15.93	15.38	15.74	188,538	+0.05(+0.30%)
Nov 15, 2016	15.36	15.78	15.03	15.69	107,607	+0.28(+1.83%)
Nov 14, 2016	15.41	15.74	15.22	15.41	193,175	+0.00(+0.00%)
Nov 11, 2016	15.64	15.97	15.31	15.41	266,140	-0.14(-0.91%)
Nov 10, 2016	16.25	16.35	15.55	15.55	235,413	-0.52(-3.22%)
Nov 09, 2016	16.54	16.72	16.02	16.07	252,118	-0.70(-4.20%)
Nov 08, 2016	16.72	16.77	16.39	16.77	91,813	+0.14(+0.85%)
Nov 07, 2016	16.82	16.82	16.44	16.63	164,811	+0.00(+0.00%)
Nov 04, 2016	16.49	16.91	16.37	16.63	340,445	+0.52(+3.21%)
Nov 03, 2016	15.88	16.16	15.55	16.11	82,059	+0.23(+1.48%)
Nov 02, 2016	15.97	16.35	15.78	15.88	133,892	-0.05(-0.29%)

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.