Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	16.28	16.34	16.22	16.31	103,075	+0.11(+0.65%)
Jan 30, 2017	16.14	16.25	16.13	16.20	103,995	+0.11(+0.66%)
Jan 27, 2017	16.24	16.24	16.09	16.09	65,260	-0.07(-0.42%)
Jan 26, 2017	16.23	16.23	16.10	16.16	89,165	+0.07(+0.42%)
Jan 25, 2017	15.99	16.17	15.99	16.09	92,555	+0.21(+1.33%)
Jan 24, 2017	15.85	15.99	15.84	15.88	113,536	+0.15(+0.98%)
Jan 23, 2017	15.68	15.82	15.65	15.73	84,144	+0.04(+0.25%)
Jan 20, 2017	15.66	15.74	15.58	15.69	109,006	+0.10(+0.62%)
Jan 19, 2017	15.77	15.77	15.58	15.59	15,838	-0.09(-0.55%)
Jan 18, 2017	15.83	15.92	15.64	15.68	109,590	-0.19(-1.21%)
Jan 17, 2017	15.87	16.03	15.87	15.87	193,853	+0.12(+0.73%)
Jan 13, 2017		15.76	15.76	15.76	0	-0.08(-0.49%)
Jan 12, 2017	15.79	15.83	15.69	15.83	19,818	+0.10(+0.61%)
Jan 11, 2017	15.54	15.79	15.53	15.74	120,864	+0.19(+1.24%)
Jan 10, 2017	15.64	15.70	15.54	15.55	64,584	-0.08(-0.49%)
Jan 09, 2017	15.66	15.72	15.51	15.62	88,149	-0.09(-0.55%)
Jan 06, 2017	15.69	15.78	15.62	15.71	129,938	+0.14(+0.93%)
Jan 05, 2017	15.45	15.70	15.45	15.56	51,942	-0.02(-0.12%)
Jan 04, 2017	15.28	15.59	15.28	15.58	155,159	+0.33(+2.14%)
Jan 03, 2017	15.26	15.34	15.17	15.26	135,669	+0.12(+0.76%)
Dec 30, 2016		15.14	15.14	15.14	0	+0.13(+0.83%)
Dec 29, 2016	14.94	15.10	14.92	15.02	189,113	+0.08(+0.51%)
Dec 28, 2016	14.86	14.99	14.81	14.94	119,287	+0.08(+0.52%)
Dec 27, 2016	15.01	15.03	14.85	14.86	108,257	-0.13(-0.83%)
Dec 23, 2016		14.99	14.99	14.99	0	-0.10(-0.69%)
Dec 22, 2016	15.11	15.11	15.00	15.09	6,829	-0.03(-0.18%)
Dec 21, 2016	15.08	15.16	15.00	15.12	10,477	+0.07(+0.45%)
Dec 20, 2016	15.08	15.08	14.98	15.05	18,467	+0.01(+0.06%)
Dec 19, 2016	15.04	15.08	15.00	15.04	8,152	-0.13(-0.88%)
Dec 16, 2016	15.08	15.18	15.04	15.18	52,259	+0.12(+0.83%)
Dec 15, 2016	15.02	15.09	14.96	15.05	27,565	+0.02(+0.13%)
Dec 14, 2016	15.12	15.19	15.02	15.03	32,190	-0.12(-0.76%)
Dec 13, 2016	15.18	15.19	15.09	15.15	63,016	+0.06(+0.43%)
Dec 12, 2016	15.18	15.19	15.03	15.08	55,269	+0.06(+0.40%)
Dec 09, 2016	15.06	15.08	14.98	15.02	15,982	-0.08(-0.51%)
Dec 08, 2016	15.08	15.14	15.02	15.10	14,978	+0.12(+0.83%)
Dec 07, 2016	15.09	15.09	14.96	14.98	32,445	-0.04(-0.26%)
Dec 06, 2016	15.04	15.13	15.00	15.01	23,439	+0.06(+0.38%)
Dec 05, 2016	14.96	15.08	14.95	14.96	18,988	-0.07(-0.45%)
Dec 02, 2016	14.99	15.05	14.95	15.02	18,942	+0.04(+0.26%)
Dec 01, 2016	14.77	14.99	14.77	14.99	31,576	+0.18(+1.22%)
Nov 30, 2016	14.83	14.83	14.74	14.80	17,190	+0.06(+0.39%)
Nov 29, 2016	14.77	14.82	14.75	14.75	27,514	-0.02(-0.13%)
Nov 28, 2016	14.80	14.88	14.75	14.77	193,801	+0.04(+0.26%)
Nov 25, 2016	14.87	14.87	14.73	14.73	4,406	-0.03(-0.19%)
Nov 23, 2016		14.76	14.76	14.76	0	-0.01(-0.06%)
Nov 22, 2016	14.87	14.87	14.72	14.77	35,518	+0.00(+0.00%)
Nov 21, 2016	14.77	14.87	14.70	14.77	26,591	+0.21(+1.44%)
Nov 18, 2016	14.65	14.65	14.53	14.56	29,270	-0.05(-0.33%)
Nov 17, 2016	14.72	14.80	14.59	14.60	68,351	-0.15(-1.03%)
Nov 16, 2016	14.95	14.95	14.72	14.76	479,910	-0.16(-1.09%)
Nov 15, 2016	14.97	14.98	14.89	14.92	31,290	-0.03(-0.19%)
Nov 14, 2016	15.01	15.04	14.89	14.95	38,026	-0.07(-0.44%)
Nov 11, 2016	15.02	15.08	15.00	15.01	21,986	+0.03(+0.19%)
Nov 10, 2016	14.99	15.08	14.95	14.99	64,785	-0.01(-0.06%)
Nov 09, 2016	14.94	15.06	14.89	15.00	30,492	-0.13(-0.88%)
Nov 08, 2016	15.01	15.13	15.01	15.13	8,189	+0.11(+0.70%)
Nov 07, 2016	15.13	15.13	15.01	15.02	6,875	+0.01(+0.06%)
Nov 04, 2016	15.01	15.07	14.98	15.01	7,148	+0.04(+0.26%)
Nov 03, 2016	15.02	15.06	14.96	14.98	8,545	+0.06(+0.38%)
Nov 02, 2016	14.96	15.04	14.92	14.92	9,698	-0.06(-0.38%)

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.