Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	16.89	17.03	16.80	16.98	262,231	+0.03(+0.20%)
Jan 30, 2017	17.04	17.05	16.79	16.95	258,575	-0.13(-0.78%)
Jan 27, 2017	17.10	17.13	17.04	17.08	231,881	+0.01(+0.06%)
Jan 26, 2017	17.06	17.11	17.04	17.07	196,278	-0.01(-0.06%)
Jan 25, 2017	17.00	17.09	16.95	17.08	269,210	+0.15(+0.89%)
Jan 24, 2017	16.87	16.96	16.77	16.93	211,858	+0.08(+0.47%)
Jan 23, 2017	16.71	16.85	16.65	16.85	193,592	+0.12(+0.72%)
Jan 20, 2017	16.64	16.73	16.60	16.73	134,363	+0.09(+0.54%)
Jan 19, 2017	16.90	16.90	16.55	16.64	435,950	-0.17(-1.01%)
Jan 18, 2017	16.80	16.84	16.78	16.81	234,595	+0.00(+0.00%)
Jan 17, 2017	16.81	16.87	16.77	16.81	190,841	-0.06(-0.36%)
Jan 13, 2017		16.87	16.87	16.87	0	+0.11(+0.66%)
Jan 12, 2017	16.84	16.84	16.72	16.76	156,738	-0.05(-0.30%)
Jan 11, 2017	16.88	16.88	16.71	16.81	452,796	-0.26(-1.52%)
Jan 10, 2017	17.06	17.11	17.00	17.07	361,638	+0.03(+0.18%)
Jan 09, 2017	16.98	17.06	16.95	17.04	595,165	+0.06(+0.35%)
Jan 06, 2017	16.95	17.00	16.88	16.98	273,432	+0.04(+0.24%)
Jan 05, 2017	16.90	16.95	16.84	16.94	309,961	+0.06(+0.36%)
Jan 04, 2017	16.80	16.92	16.80	16.88	243,630	+0.08(+0.48%)
Jan 03, 2017	16.81	16.95	16.78	16.80	367,963	+0.05(+0.30%)
Dec 30, 2016		16.75	16.75	16.75	0	+0.08(+0.48%)
Dec 29, 2016	16.62	16.69	16.60	16.67	168,624	+0.13(+0.78%)
Dec 28, 2016	16.58	16.65	16.54	16.54	350,501	+0.03(+0.19%)
Dec 27, 2016	16.47	16.61	16.47	16.51	263,768	+0.02(+0.12%)
Dec 23, 2016		16.49	16.49	16.49	0	+0.01(+0.06%)
Dec 22, 2016	16.35	16.57	16.35	16.48	270,017	+0.04(+0.24%)
Dec 21, 2016	16.47	16.50	16.38	16.44	287,043	-0.04(-0.24%)
Dec 20, 2016	16.50	16.58	16.36	16.48	257,166	+0.01(+0.06%)
Dec 19, 2016	16.50	16.54	16.41	16.47	270,472	-0.01(-0.06%)
Dec 16, 2016	16.60	16.60	16.35	16.48	260,100	+0.11(+0.67%)
Dec 15, 2016	16.35	16.49	16.23	16.37	343,925	-0.05(-0.30%)
Dec 14, 2016	16.65	16.65	16.30	16.42	420,777	-0.26(-1.56%)
Dec 13, 2016	16.66	16.68	16.55	16.68	307,772	+0.16(+0.97%)
Dec 12, 2016	16.48	16.67	16.48	16.52	548,751	+0.11(+0.67%)
Dec 09, 2016	16.50	16.58	16.40	16.41	252,773	-0.29(-1.74%)
Dec 08, 2016	16.88	16.88	16.62	16.70	231,313	-0.14(-0.83%)
Dec 07, 2016	16.54	16.86	16.53	16.84	258,081	+0.30(+1.81%)
Dec 06, 2016	16.30	16.55	16.30	16.54	167,508	+0.22(+1.35%)
Dec 05, 2016	16.21	16.33	16.15	16.32	276,402	+0.21(+1.30%)
Dec 02, 2016	15.93	16.18	15.93	16.11	338,947	+0.14(+0.88%)
Dec 01, 2016	16.18	16.18	15.90	15.97	295,814	-0.18(-1.11%)
Nov 30, 2016	16.39	16.39	16.15	16.15	188,625	-0.14(-0.86%)
Nov 29, 2016	16.40	16.40	16.26	16.29	125,456	-0.02(-0.12%)
Nov 28, 2016	16.35	16.44	16.27	16.31	126,397	+0.00(+0.00%)
Nov 25, 2016	16.31	16.45	16.26	16.31	75,500	+0.05(+0.31%)
Nov 23, 2016		16.26	16.26	16.26	0	+0.04(+0.25%)
Nov 22, 2016	15.99	16.22	15.97	16.22	257,615	+0.32(+2.01%)
Nov 21, 2016	15.82	15.99	15.82	15.90	174,019	+0.11(+0.70%)
Nov 18, 2016	15.96	15.96	15.66	15.79	123,520	-0.04(-0.25%)
Nov 17, 2016	15.75	15.99	15.75	15.83	163,370	+0.08(+0.51%)
Nov 16, 2016	15.72	15.79	15.57	15.75	87,468	+0.07(+0.45%)
Nov 15, 2016	14.90	15.70	14.82	15.68	201,786	+0.72(+4.84%)
Nov 14, 2016	15.23	15.25	14.85	14.96	380,087	-0.28(-1.86%)
Nov 11, 2016	15.68	15.68	15.23	15.24	326,602	-0.44(-2.81%)
Nov 10, 2016	16.09	16.18	15.65	15.68	362,298	-0.38(-2.37%)
Nov 09, 2016	15.75	16.15	15.67	16.06	193,549	-0.08(-0.50%)
Nov 08, 2016	16.23	16.23	15.91	16.14	194,586	-0.28(-1.71%)
Nov 07, 2016	16.24	16.42	16.20	16.42	399,517	+0.38(+2.37%)
Nov 04, 2016	15.96	16.12	15.95	16.04	296,736	+0.03(+0.19%)
Nov 03, 2016	16.15	16.25	15.97	16.01	254,949	-0.15(-0.93%)
Nov 02, 2016	16.52	16.52	16.14	16.16	256,007	-0.36(-2.18%)

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.