Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	17.34	17.50	16.70	17.19	18,448	-0.18(-1.01%)
Jan 30, 2017	17.08	17.61	17.08	17.37	24,327	+0.18(+1.07%)
Jan 27, 2017	16.99	17.38	16.89	17.19	24,855	+0.31(+1.84%)
Jan 26, 2017	16.72	17.07	16.45	16.88	11,970	+0.20(+1.21%)
Jan 25, 2017	16.98	16.98	16.65	16.67	9,646	-0.29(-1.68%)
Jan 24, 2017	16.97	17.08	16.59	16.96	12,864	-0.08(-0.44%)
Jan 23, 2017	16.99	17.08	16.60	17.04	14,572	+0.15(+0.89%)
Jan 20, 2017	16.34	17.12	16.34	16.88	8,824	-0.34(-2.00%)
Jan 19, 2017	17.49	17.60	16.86	17.23	23,396	-0.17(-0.96%)
Jan 18, 2017	16.68	17.41	15.56	17.40	33,268	+0.70(+4.21%)
Jan 17, 2017	17.07	17.08	16.38	16.69	23,081	-0.38(-2.25%)
Jan 13, 2017		17.08	17.08	17.08	0	+0.27(+1.59%)
Jan 12, 2017	16.87	16.95	16.62	16.81	14,787	-0.07(-0.40%)
Jan 11, 2017	16.90	17.11	16.75	16.88	20,753	-0.03(-0.20%)
Jan 10, 2017	16.91	17.09	16.34	16.91	19,969	-0.08(-0.44%)
Jan 09, 2017	17.14	17.22	16.40	16.99	28,119	-0.05(-0.29%)
Jan 06, 2017	17.25	17.35	16.43	17.04	20,107	-0.14(-0.83%)
Jan 05, 2017	16.56	17.40	16.53	17.18	31,840	+0.40(+2.39%)
Jan 04, 2017	16.17	16.92	16.17	16.78	24,737	+0.60(+3.72%)
Jan 03, 2017	16.22	16.30	15.90	16.17	31,466	-0.08(-0.51%)
Dec 30, 2016		16.26	16.26	16.26	0	+0.48(+3.02%)
Dec 29, 2016	16.58	16.58	15.75	15.78	20,062	-0.81(-4.89%)
Dec 28, 2016	16.53	16.69	16.35	16.59	22,984	+0.07(+0.40%)
Dec 27, 2016	16.62	16.73	16.32	16.53	17,247	+0.03(+0.20%)
Dec 23, 2016		16.49	16.49	16.49	0	+0.36(+2.23%)
Dec 22, 2016	15.83	16.23	15.67	16.13	28,712	+0.41(+2.61%)
Dec 21, 2016	15.90	16.05	15.72	15.72	21,665	-0.15(-0.95%)
Dec 20, 2016	15.55	16.12	15.45	15.87	34,516	+0.49(+3.15%)
Dec 19, 2016	14.86	15.68	14.86	15.39	41,359	+0.24(+1.60%)
Dec 16, 2016	14.83	15.15	14.69	15.14	203,116	-0.30(-1.95%)
Dec 15, 2016	15.42	15.59	15.42	15.45	20,376	-0.11(-0.70%)
Dec 14, 2016	16.23	16.23	15.14	15.55	33,121	+0.13(+0.81%)
Dec 13, 2016	16.04	16.37	15.28	15.43	50,665	-0.50(-3.15%)
Dec 12, 2016	16.44	16.53	15.48	15.93	32,232	-0.55(-3.35%)
Dec 09, 2016	16.40	16.61	16.19	16.48	14,327	+0.01(+0.05%)
Dec 08, 2016	16.22	16.63	16.02	16.48	32,366	+0.28(+1.76%)
Dec 07, 2016	15.90	16.45	15.79	16.19	60,464	+0.40(+2.54%)
Dec 06, 2016	15.76	15.86	15.21	15.79	46,002	-0.03(-0.16%)
Dec 05, 2016	14.60	15.90	14.60	15.81	75,940	+1.46(+10.20%)
Dec 02, 2016	15.25	15.25	14.05	14.35	78,472	-1.13(-7.30%)
Dec 01, 2016	15.71	16.22	15.12	15.48	52,299	-0.42(-2.63%)
Nov 30, 2016	14.48	15.90	14.28	15.90	161,069	+1.72(+12.16%)
Nov 29, 2016	13.18	14.17	13.10	14.17	85,826	+1.07(+8.17%)
Nov 28, 2016	12.79	13.15	12.79	13.10	26,228	+0.21(+1.62%)
Nov 25, 2016	12.81	12.89	12.79	12.89	5,311	+0.05(+0.39%)
Nov 23, 2016		12.84	12.84	12.84	0	+0.18(+1.45%)
Nov 22, 2016	12.74	12.74	12.63	12.66	33,585	-0.02(-0.13%)
Nov 21, 2016	12.69	12.84	12.60	12.68	31,655	+0.00(+0.00%)
Nov 18, 2016	12.74	12.84	12.60	12.68	36,471	-0.07(-0.52%)
Nov 17, 2016	12.68	12.79	12.68	12.74	61,075	+0.07(+0.53%)
Nov 16, 2016	12.60	12.71	12.60	12.68	19,218	+0.05(+0.36%)
Nov 15, 2016	12.58	12.87	12.48	12.63	28,840	+0.09(+0.70%)
Nov 14, 2016	12.77	12.89	12.22	12.54	46,643	-0.15(-1.19%)
Nov 11, 2016	12.53	12.69	12.53	12.69	16,548	+0.01(+0.07%)
Nov 10, 2016	12.43	12.78	12.43	12.69	43,343	+0.31(+2.50%)
Nov 09, 2016	12.21	12.38	12.21	12.38	10,165	+0.17(+1.37%)
Nov 08, 2016	12.31	12.38	12.18	12.21	11,105	-0.20(-1.62%)
Nov 07, 2016	12.31	12.43	12.28	12.41	9,455	+0.09(+0.75%)
Nov 04, 2016	12.41	12.41	12.32	12.32	3,649	-0.06(-0.47%)
Nov 03, 2016	12.32	12.39	12.32	12.38	6,251	-0.04(-0.34%)
Nov 02, 2016	12.43	12.43	12.21	12.42	8,645	+0.00(+0.00%)

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.