Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	16.74	16.81	16.25	16.59	2,997,425	-0.15(-0.92%)
Jan 30, 2017	16.96	16.96	16.55	16.75	2,164,972	-0.41(-2.37%)
Jan 27, 2017	17.35	17.45	17.08	17.16	1,925,246	-0.22(-1.26%)
Jan 26, 2017	17.45	17.67	17.23	17.38	2,841,545	-0.12(-0.70%)
Jan 25, 2017	16.94	17.50	16.90	17.50	7,372,775	+0.41(+2.38%)
Jan 24, 2017	16.51	17.20	16.51	17.09	2,267,285	+0.69(+4.22%)
Jan 23, 2017	16.24	16.42	16.19	16.40	2,607,569	+0.31(+1.92%)
Jan 20, 2017	16.08	16.31	15.93	16.09	2,771,011	+0.09(+0.56%)
Jan 19, 2017	16.44	16.49	15.92	16.00	1,737,063	-0.37(-2.24%)
Jan 18, 2017	16.11	16.41	16.05	16.37	2,547,978	+0.28(+1.77%)
Jan 17, 2017	16.49	16.49	15.89	16.08	2,497,109	-0.33(-1.98%)
Jan 13, 2017		16.41	16.41	16.41	0	+0.11(+0.70%)
Jan 12, 2017	16.22	16.32	16.03	16.29	2,007,684	+0.07(+0.40%)
Jan 11, 2017	16.11	16.39	16.09	16.23	3,079,866	+0.15(+0.96%)
Jan 10, 2017	15.78	16.20	15.78	16.07	2,814,931	+0.38(+2.44%)
Jan 09, 2017	15.57	16.05	15.50	15.69	2,175,189	+0.06(+0.36%)
Jan 06, 2017	15.89	15.94	15.61	15.63	2,589,094	-0.24(-1.49%)
Jan 05, 2017	15.97	16.20	15.75	15.87	2,769,625	-0.17(-1.07%)
Jan 04, 2017	15.77	16.16	15.69	16.04	2,262,757	+0.37(+2.34%)
Jan 03, 2017	15.81	15.84	15.41	15.68	2,065,312	+0.15(+0.94%)
Dec 30, 2016		15.53	15.53	15.53	0	-0.07(-0.42%)
Dec 29, 2016	15.76	15.84	15.49	15.59	1,511,267	-0.11(-0.73%)
Dec 28, 2016	15.91	16.07	15.68	15.71	1,929,602	-0.15(-0.92%)
Dec 27, 2016	15.87	16.02	15.77	15.85	1,244,918	-0.02(-0.10%)
Dec 23, 2016		15.87	15.87	15.87	0	+0.03(+0.21%)
Dec 22, 2016	16.16	16.19	15.66	15.84	1,808,215	-0.34(-2.11%)
Dec 21, 2016	16.17	16.46	16.08	16.18	2,375,638	-0.02(-0.10%)
Dec 20, 2016	16.10	16.31	16.04	16.20	1,707,793	+0.15(+0.91%)
Dec 19, 2016	16.10	16.11	15.90	16.05	1,642,935	-0.05(-0.30%)
Dec 16, 2016	16.49	16.52	16.04	16.10	3,517,530	-0.35(-2.13%)
Dec 15, 2016	15.85	16.46	15.64	16.45	4,364,495	+0.59(+3.75%)
Dec 14, 2016	15.92	16.28	15.76	15.85	3,377,872	-0.17(-1.07%)
Dec 13, 2016	16.19	16.25	15.94	16.02	3,733,966	+0.02(+0.13%)
Dec 12, 2016	16.21	16.60	15.94	16.00	7,239,523	-0.42(-2.56%)
Dec 09, 2016	16.47	16.59	16.09	16.43	4,056,164	-0.02(-0.10%)
Dec 08, 2016	16.13	16.47	16.02	16.44	3,841,945	+0.32(+2.01%)
Dec 07, 2016	16.08	16.25	15.84	16.12	2,510,651	+0.08(+0.50%)
Dec 06, 2016	15.78	16.07	15.63	16.04	2,207,344	+0.24(+1.54%)
Dec 05, 2016	15.80	16.05	15.72	15.79	2,811,916	+0.21(+1.35%)
Dec 02, 2016	15.66	15.88	15.49	15.58	2,598,989	-0.09(-0.57%)
Dec 01, 2016	15.88	15.88	15.53	15.67	3,938,435	-0.08(-0.51%)
Nov 30, 2016	15.69	16.11	15.40	15.75	3,779,295	+0.35(+2.26%)
Nov 29, 2016	14.99	15.43	14.73	15.41	4,323,201	+0.35(+2.31%)
Nov 28, 2016	15.64	15.66	14.88	15.06	4,494,072	-0.57(-3.62%)
Nov 25, 2016	15.72	15.73	15.53	15.62	1,108,643	-0.05(-0.31%)
Nov 23, 2016		15.67	15.67	15.67	0	-0.06(-0.36%)
Nov 22, 2016	15.77	15.82	15.53	15.73	2,906,168	+0.02(+0.15%)
Nov 21, 2016	15.60	15.76	15.51	15.71	2,401,133	+0.26(+1.68%)
Nov 18, 2016	15.45	15.56	15.40	15.45	2,232,495	-0.05(-0.31%)
Nov 17, 2016	15.41	15.51	15.02	15.50	4,345,320	+0.22(+1.43%)
Nov 16, 2016	15.54	15.57	14.98	15.28	3,262,428	-0.36(-2.33%)
Nov 15, 2016	15.09	15.75	15.02	15.64	4,692,899	+0.57(+3.76%)
Nov 14, 2016	15.04	15.24	14.86	15.07	3,006,003	+0.15(+0.98%)
Nov 11, 2016	15.00	15.05	14.54	14.93	2,974,436	-0.11(-0.75%)
Nov 10, 2016	14.53	15.21	14.52	15.04	7,845,670	+0.59(+4.09%)
Nov 09, 2016	13.97	14.52	13.80	14.45	3,676,459	+0.34(+2.41%)
Nov 08, 2016	13.89	14.26	13.65	14.11	4,096,431	+0.10(+0.69%)
Nov 07, 2016	14.13	14.19	13.82	14.02	3,884,596	+0.25(+1.82%)
Nov 04, 2016	13.52	13.98	13.47	13.76	3,359,871	+0.15(+1.13%)
Nov 03, 2016	13.55	13.98	13.55	13.61	3,336,919	+0.08(+0.60%)
Nov 02, 2016	13.64	13.86	13.46	13.53	2,397,264	-0.22(-1.59%)

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.