Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	16.39	16.70	16.33	16.67	187,381	+0.25(+1.52%)
Jan 30, 2017	16.76	16.76	16.18	16.42	148,602	-0.51(-3.01%)
Jan 27, 2017	17.13	17.17	16.87	16.93	157,620	-0.25(-1.46%)
Jan 26, 2017	17.19	17.23	17.02	17.18	118,668	+0.01(+0.06%)
Jan 25, 2017	17.44	17.58	17.10	17.17	128,471	-0.09(-0.52%)
Jan 24, 2017	17.10	17.37	16.94	17.26	185,719	+0.20(+1.17%)
Jan 23, 2017	16.93	17.09	16.75	17.06	149,312	+0.12(+0.71%)
Jan 20, 2017	17.03	17.18	16.89	16.94	483,709	-0.01(-0.06%)
Jan 19, 2017	16.95	16.97	16.56	16.95	181,857	+0.05(+0.30%)
Jan 18, 2017	16.91	16.93	16.42	16.90	393,006	+0.05(+0.30%)
Jan 17, 2017	17.02	17.09	16.84	16.85	223,774	-0.23(-1.35%)
Jan 13, 2017		17.08	17.08	17.08	0	-0.18(-1.04%)
Jan 12, 2017	17.48	17.61	17.11	17.26	141,819	-0.27(-1.54%)
Jan 11, 2017	17.48	17.62	17.19	17.53	199,352	+0.08(+0.46%)
Jan 10, 2017	15.98	17.66	15.91	17.45	571,398	+1.47(+9.20%)
Jan 09, 2017	16.04	16.15	15.83	15.98	157,414	-0.05(-0.31%)
Jan 06, 2017	16.32	16.43	16.02	16.03	109,253	-0.37(-2.26%)
Jan 05, 2017	16.49	16.57	16.17	16.40	153,293	-0.09(-0.55%)
Jan 04, 2017	16.17	16.73	16.17	16.49	139,812	+0.30(+1.85%)
Jan 03, 2017	16.24	16.24	15.93	16.19	179,756	+0.14(+0.87%)
Dec 30, 2016		16.05	16.05	16.05	0	-0.25(-1.53%)
Dec 29, 2016	16.14	16.46	16.09	16.30	204,546	+0.17(+1.05%)
Dec 28, 2016	16.30	16.37	15.89	16.13	169,556	-0.19(-1.16%)
Dec 27, 2016	16.35	16.52	16.24	16.32	131,020	+0.02(+0.12%)
Dec 23, 2016		16.30	16.30	16.30	0	+0.16(+0.99%)
Dec 22, 2016	16.70	16.87	16.09	16.14	282,518	-0.84(-4.95%)
Dec 21, 2016	17.39	17.56	16.98	16.98	225,009	-0.40(-2.30%)
Dec 20, 2016	17.44	17.89	17.25	17.38	261,481	+0.07(+0.40%)
Dec 19, 2016	16.80	17.34	16.80	17.31	274,550	+0.51(+3.04%)
Dec 16, 2016	16.69	17.09	16.66	16.80	458,846	+0.17(+1.02%)
Dec 15, 2016	16.33	16.75	16.14	16.63	288,559	+0.39(+2.40%)
Dec 14, 2016	16.76	16.76	16.12	16.24	259,052	-0.61(-3.62%)
Dec 13, 2016	16.80	17.11	16.61	16.85	303,868	+0.18(+1.08%)
Dec 12, 2016	16.90	17.14	16.61	16.67	233,801	-0.32(-1.88%)
Dec 09, 2016	16.73	17.28	16.67	16.99	252,324	+0.37(+2.23%)
Dec 08, 2016	16.22	16.67	16.11	16.62	345,328	+0.43(+2.66%)
Dec 07, 2016	16.08	16.47	16.00	16.19	275,831	+0.16(+1.00%)
Dec 06, 2016	15.81	16.14	15.73	16.03	233,444	+0.30(+1.91%)
Dec 05, 2016	15.74	15.84	15.60	15.73	370,144	+0.22(+1.42%)
Dec 02, 2016	15.41	16.05	15.25	15.51	342,156	+0.10(+0.65%)
Dec 01, 2016	15.66	15.80	15.24	15.41	356,484	-0.17(-1.09%)
Nov 30, 2016	15.87	15.96	15.37	15.58	283,677	-0.06(-0.38%)
Nov 29, 2016	15.59	16.30	15.56	15.64	1,022,926	+0.14(+0.90%)
Nov 28, 2016	15.81	15.81	14.98	15.50	569,602	-0.39(-2.45%)
Nov 25, 2016	15.66	16.04	15.52	15.89	160,948	+0.22(+1.40%)
Nov 23, 2016		15.67	15.67	15.67	0	+0.13(+0.84%)
Nov 22, 2016	15.55	15.62	15.34	15.54	390,471	+0.14(+0.91%)
Nov 21, 2016	15.51	15.78	15.23	15.40	322,710	+0.01(+0.06%)
Nov 18, 2016	15.26	15.69	15.09	15.39	401,461	+0.17(+1.12%)
Nov 17, 2016	15.00	15.37	14.96	15.22	481,384	+0.38(+2.56%)
Nov 16, 2016	14.93	14.93	14.49	14.84	299,178	-0.12(-0.80%)
Nov 15, 2016	15.07	15.50	14.94	14.96	857,803	-0.13(-0.86%)
Nov 14, 2016	14.89	15.28	14.79	15.09	392,902	+0.36(+2.44%)
Nov 11, 2016	14.30	14.81	14.24	14.73	454,013	+0.44(+3.08%)
Nov 10, 2016	14.55	14.76	14.20	14.29	367,159	-0.07(-0.49%)
Nov 09, 2016	13.94	14.38	13.55	14.36	666,790	+0.24(+1.70%)
Nov 08, 2016	13.16	14.23	13.15	14.12	910,502	+0.79(+5.93%)
Nov 07, 2016	13.18	13.54	13.02	13.33	1,570,717	+0.46(+3.57%)
Nov 04, 2016	12.97	13.08	12.68	12.87	1,537,576	-0.05(-0.39%)
Nov 03, 2016	12.94	13.14	12.73	12.92	913,589	-0.19(-1.45%)
Nov 02, 2016	13.70	14.01	12.65	13.11	1,836,610	-1.51(-10.33%)

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.