Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	15.79	16.11	15.67	16.03	2,047,968	+0.23(+1.43%)
Jan 30, 2017	15.67	15.88	15.47	15.81	2,334,354	+0.00(+0.00%)
Jan 27, 2017	16.14	16.14	15.80	15.81	1,854,239	-0.25(-1.57%)
Jan 26, 2017	16.18	16.24	15.83	16.06	2,183,611	-0.02(-0.11%)
Jan 25, 2017	16.06	16.28	15.95	16.08	2,235,570	+0.16(+0.99%)
Jan 24, 2017	15.91	16.00	15.77	15.92	1,895,733	+0.11(+0.72%)
Jan 23, 2017	15.97	16.03	15.62	15.81	1,903,796	-0.17(-1.04%)
Jan 20, 2017	15.89	16.15	15.69	15.97	2,873,089	+0.09(+0.55%)
Jan 19, 2017	15.95	16.06	15.77	15.89	2,746,264	+0.06(+0.39%)
Jan 18, 2017	15.55	15.85	15.28	15.83	3,233,030	+0.39(+2.54%)
Jan 17, 2017	15.46	15.60	15.29	15.43	2,098,239	-0.19(-1.23%)
Jan 13, 2017		15.63	15.63	15.63	0	+0.04(+0.28%)
Jan 12, 2017	15.56	15.60	15.17	15.58	2,441,173	-0.01(-0.06%)
Jan 11, 2017	15.45	15.68	15.40	15.59	2,899,567	+0.14(+0.90%)
Jan 10, 2017	15.20	15.55	15.14	15.45	2,675,521	+0.32(+2.13%)
Jan 09, 2017	15.52	15.52	14.93	15.13	4,883,527	-0.73(-4.62%)
Jan 06, 2017	15.99	16.07	15.79	15.86	2,589,522	-0.02(-0.11%)
Jan 05, 2017	16.17	16.20	15.76	15.88	2,337,769	-0.38(-2.36%)
Jan 04, 2017	15.90	16.34	15.86	16.26	2,882,273	+0.48(+3.04%)
Jan 03, 2017	15.78	15.97	15.63	15.78	3,296,144	+0.11(+0.72%)
Dec 30, 2016		15.67	15.67	15.67	0	-0.07(-0.44%)
Dec 29, 2016	15.74	15.91	15.58	15.74	1,650,181	-0.03(-0.17%)
Dec 28, 2016	15.98	16.01	15.65	15.76	1,850,600	-0.19(-1.20%)
Dec 27, 2016	15.92	16.08	15.89	15.96	1,748,424	+0.03(+0.16%)
Dec 23, 2016		15.93	15.93	15.93	0	+0.17(+1.11%)
Dec 22, 2016	15.58	15.78	15.55	15.76	2,259,684	+0.11(+0.72%)
Dec 21, 2016	15.65	15.77	15.53	15.64	1,661,814	-0.03(-0.17%)
Dec 20, 2016	15.37	15.67	15.36	15.67	2,299,084	+0.27(+1.75%)
Dec 19, 2016	15.28	15.41	15.17	15.40	1,949,328	+0.08(+0.51%)
Dec 16, 2016	15.34	15.46	15.18	15.32	3,667,838	+0.05(+0.34%)
Dec 15, 2016	15.24	15.49	15.18	15.27	2,754,195	+0.16(+1.04%)
Dec 14, 2016	15.12	15.49	15.03	15.11	4,540,253	-0.09(-0.57%)
Dec 13, 2016	15.21	15.26	14.87	15.20	4,487,658	+0.07(+0.46%)
Dec 12, 2016	14.80	15.16	14.80	15.13	4,834,236	+0.43(+2.90%)
Dec 09, 2016	14.12	14.82	14.07	14.70	6,649,399	+0.69(+4.91%)
Dec 08, 2016	13.39	14.02	13.36	14.01	4,963,021	+0.64(+4.82%)
Dec 07, 2016	13.25	13.37	13.16	13.37	2,660,308	+0.16(+1.19%)
Dec 06, 2016	13.12	13.26	12.98	13.21	2,192,889	+0.14(+1.07%)
Dec 05, 2016	13.06	13.14	12.96	13.07	2,476,414	+0.10(+0.74%)
Dec 02, 2016	12.97	13.11	12.91	12.98	2,590,800	+0.00(+0.00%)
Dec 01, 2016	12.81	13.07	12.78	12.98	4,333,250	+0.29(+2.27%)
Nov 30, 2016	12.89	12.96	12.67	12.69	3,827,743	-0.08(-0.61%)
Nov 29, 2016	12.72	12.98	12.63	12.77	4,569,305	+0.10(+0.76%)
Nov 28, 2016	12.66	12.81	12.62	12.67	3,711,804	+0.01(+0.07%)
Nov 25, 2016	12.73	12.73	12.62	12.66	950,656	-0.02(-0.14%)
Nov 23, 2016		12.68	12.68	12.68	0	+0.06(+0.48%)
Nov 22, 2016	12.90	12.94	12.54	12.62	3,562,804	-0.20(-1.56%)
Nov 21, 2016	12.85	12.87	12.72	12.82	2,851,392	+0.03(+0.27%)
Nov 18, 2016	12.90	12.91	12.73	12.78	2,309,028	-0.09(-0.68%)
Nov 17, 2016	12.70	12.91	12.59	12.87	3,284,541	+0.14(+1.11%)
Nov 16, 2016	12.37	12.73	12.36	12.73	10,116,930	+0.27(+2.17%)
Nov 15, 2016	12.34	12.48	11.87	12.46	3,761,062	+0.06(+0.49%)
Nov 14, 2016	12.70	12.96	12.35	12.40	3,320,436	-0.13(-1.04%)
Nov 11, 2016	12.42	12.63	12.34	12.53	3,094,879	+0.11(+0.91%)
Nov 10, 2016	12.15	12.46	12.07	12.42	4,993,330	+0.42(+3.49%)
Nov 09, 2016	11.75	12.08	11.75	12.00	7,674,454	+0.17(+1.47%)
Nov 08, 2016	11.90	11.97	11.71	11.82	1,921,475	-0.10(-0.80%)
Nov 07, 2016	11.75	11.99	11.71	11.92	2,605,413	+0.41(+3.56%)
Nov 04, 2016	11.35	11.71	11.30	11.51	2,315,954	+0.19(+1.69%)
Nov 03, 2016	11.44	11.52	11.29	11.32	1,972,603	-0.09(-0.76%)
Nov 02, 2016	11.49	11.53	11.34	11.41	2,437,893	-0.12(-1.06%)

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.