Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	16.06	16.22	15.97	16.14	67,206	+0.08(+0.48%)
Jan 30, 2017	16.18	16.33	16.02	16.06	88,856	-0.15(-0.95%)
Jan 27, 2017	16.37	16.49	16.06	16.22	107,336	-0.15(-0.94%)
Jan 26, 2017	16.64	17.02	16.10	16.37	102,449	+0.23(+1.43%)
Jan 25, 2017	16.25	16.45	16.06	16.14	262,588	+0.08(+0.48%)
Jan 24, 2017	15.99	16.18	15.76	16.06	92,400	+0.12(+0.72%)
Jan 23, 2017	16.02	16.18	15.79	15.95	36,148	-0.08(-0.48%)
Jan 20, 2017	15.79	16.14	15.79	16.02	44,594	+0.19(+1.21%)
Jan 19, 2017	16.02	16.06	15.79	15.83	42,714	-0.27(-1.67%)
Jan 18, 2017	15.87	16.12	15.79	16.10	77,924	+0.27(+1.70%)
Jan 17, 2017	16.33	16.33	15.83	15.83	66,674	-0.61(-3.74%)
Jan 13, 2017		16.45	16.45	16.45	0	+0.12(+0.71%)
Jan 12, 2017	16.33	16.41	16.02	16.33	59,925	-0.27(-1.62%)
Jan 11, 2017	16.79	16.79	16.37	16.60	78,402	-0.15(-0.92%)
Jan 10, 2017	16.22	16.79	16.22	16.75	115,060	+0.50(+3.07%)
Jan 09, 2017	16.56	16.56	16.10	16.25	96,776	-0.42(-2.53%)
Jan 06, 2017	16.64	16.72	16.41	16.68	66,436	+0.00(+0.00%)
Jan 05, 2017	17.02	17.02	16.47	16.68	75,222	-0.35(-2.03%)
Jan 04, 2017	16.91	17.10	16.91	17.02	59,632	+0.08(+0.45%)
Jan 03, 2017	16.83	16.95	16.52	16.95	162,530	+0.27(+1.61%)
Dec 30, 2016		16.68	16.68	16.68	0	-0.19(-1.14%)
Dec 29, 2016	17.02	17.10	16.54	16.87	99,493	-0.04(-0.23%)
Dec 28, 2016	16.68	16.98	16.64	16.91	85,949	+0.35(+2.09%)
Dec 27, 2016	16.72	16.87	16.54	16.56	55,678	-0.15(-0.92%)
Dec 23, 2016		16.72	16.72	16.72	0	+0.12(+0.69%)
Dec 22, 2016	16.45	16.75	16.45	16.60	98,468	+0.08(+0.46%)
Dec 21, 2016	16.52	16.72	16.37	16.52	159,748	+0.12(+0.70%)
Dec 20, 2016	16.29	16.60	16.22	16.41	178,743	+0.27(+1.67%)
Dec 19, 2016	15.87	16.25	15.77	16.14	104,241	+0.19(+1.20%)
Dec 16, 2016	15.95	16.10	15.83	15.95	228,580	+0.04(+0.24%)
Dec 15, 2016	15.64	16.10	15.64	15.91	111,354	+0.23(+1.47%)
Dec 14, 2016	15.60	15.74	15.52	15.68	88,692	+0.04(+0.25%)
Dec 13, 2016	15.52	15.72	15.27	15.64	164,236	+0.12(+0.74%)
Dec 12, 2016	16.18	16.18	15.41	15.52	120,345	-0.58(-3.58%)
Dec 09, 2016	15.83	16.18	15.56	16.10	141,816	+0.35(+2.20%)
Dec 08, 2016	15.29	15.79	15.04	15.76	148,025	+0.61(+4.06%)
Dec 07, 2016	15.14	15.22	14.99	15.14	104,943	-0.08(-0.51%)
Dec 06, 2016	14.99	15.29	14.93	15.22	142,982	+0.38(+2.59%)
Dec 05, 2016	14.72	14.87	14.68	14.83	95,155	+0.23(+1.58%)
Dec 02, 2016	14.76	14.76	14.49	14.60	62,116	-0.08(-0.52%)
Dec 01, 2016	14.64	14.76	14.56	14.68	59,520	+0.15(+1.06%)
Nov 30, 2016	14.56	14.66	14.47	14.53	75,103	+0.08(+0.53%)
Nov 29, 2016	14.53	14.68	14.41	14.45	142,077	+0.00(+0.00%)
Nov 28, 2016	14.29	14.53	14.26	14.45	68,843	+0.08(+0.53%)
Nov 25, 2016	14.33	14.41	14.26	14.37	27,148	+0.04(+0.27%)
Nov 23, 2016		14.33	14.33	14.33	0	-0.04(-0.27%)
Nov 22, 2016	14.37	14.41	14.06	14.37	101,633	+0.00(+0.00%)
Nov 21, 2016	14.41	14.41	14.18	14.37	59,433	-0.04(-0.27%)
Nov 18, 2016	14.37	14.53	14.26	14.41	158,095	+0.08(+0.54%)
Nov 17, 2016	14.29	14.45	14.29	14.33	134,708	-0.04(-0.27%)
Nov 16, 2016	14.33	14.41	13.91	14.37	112,386	+0.04(+0.27%)
Nov 15, 2016	13.80	14.49	13.56	14.33	195,131	+0.50(+3.61%)
Nov 14, 2016	13.64	13.87	13.64	13.83	164,407	+0.23(+1.70%)
Nov 11, 2016	13.56	13.68	13.43	13.60	293,979	+0.08(+0.57%)
Nov 10, 2016	13.07	13.53	12.95	13.53	159,147	+0.61(+4.76%)
Nov 09, 2016	12.80	12.95	12.76	12.91	167,229	+0.12(+0.90%)
Nov 08, 2016	12.87	12.99	12.76	12.80	55,572	-0.19(-1.48%)
Nov 07, 2016	12.80	13.07	12.80	12.99	65,912	+0.19(+1.50%)
Nov 04, 2016	12.72	12.91	12.72	12.80	108,549	+0.00(+0.00%)
Nov 03, 2016	12.76	12.83	12.64	12.80	49,954	+0.15(+1.22%)
Nov 02, 2016	12.80	12.83	12.57	12.64	93,444	-0.15(-1.19%)

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.