Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	16.77	16.97	16.72	16.80	142,542	-0.08(-0.49%)
Jan 30, 2017	16.88	16.91	16.58	16.88	177,572	+0.00(+0.00%)
Jan 27, 2017	17.09	17.09	16.70	16.88	179,702	+0.00(+0.00%)
Jan 26, 2017	16.85	17.01	16.79	16.88	138,700	-0.02(-0.11%)
Jan 25, 2017	16.90	17.03	16.76	16.90	122,415	+0.00(+0.00%)
Jan 24, 2017	16.76	17.01	16.69	16.90	201,567	+0.14(+0.83%)
Jan 23, 2017	16.65	16.84	16.60	16.76	98,206	+0.07(+0.44%)
Jan 20, 2017	16.56	16.84	16.15	16.69	180,724	+0.07(+0.44%)
Jan 19, 2017	16.88	16.88	16.56	16.61	134,183	-0.23(-1.37%)
Jan 18, 2017	16.68	16.88	16.38	16.85	197,121	+0.20(+1.22%)
Jan 17, 2017	16.76	16.85	16.50	16.64	249,668	-0.17(-0.99%)
Jan 13, 2017		16.81	16.81	16.81	0	-0.07(-0.44%)
Jan 12, 2017	16.57	16.97	16.51	16.88	322,449	+0.25(+1.50%)
Jan 11, 2017	16.48	16.76	16.36	16.63	402,056	+0.22(+1.35%)
Jan 10, 2017	16.07	16.41	15.93	16.41	172,578	+0.26(+1.60%)
Jan 09, 2017	16.12	16.23	15.83	16.15	170,493	+0.02(+0.11%)
Jan 06, 2017	16.11	16.27	15.95	16.14	172,559	+0.04(+0.23%)
Jan 05, 2017	16.23	16.32	16.04	16.10	211,510	-0.18(-1.08%)
Jan 04, 2017	16.14	16.36	16.02	16.27	219,460	+0.22(+1.38%)
Jan 03, 2017	16.14	16.31	15.82	16.05	237,152	+0.01(+0.06%)
Dec 30, 2016		16.04	16.04	16.04	0	+0.24(+1.52%)
Dec 29, 2016	15.49	16.09	15.49	15.80	221,614	+0.21(+1.36%)
Dec 28, 2016	15.48	15.61	15.26	15.59	156,988	+0.05(+0.30%)
Dec 27, 2016	15.41	15.67	15.36	15.54	128,847	+0.05(+0.30%)
Dec 23, 2016		15.50	15.50	15.50	0	+0.50(+3.32%)
Dec 22, 2016	14.96	15.21	14.83	15.00	262,485	+0.12(+0.80%)
Dec 21, 2016	15.13	15.32	14.88	14.88	146,308	-0.30(-1.98%)
Dec 20, 2016	15.15	15.38	14.94	15.18	175,809	-0.04(-0.24%)
Dec 19, 2016	15.01	15.33	15.01	15.22	163,479	+0.17(+1.15%)
Dec 16, 2016	14.64	15.15	14.64	15.05	387,780	+0.48(+3.32%)
Dec 15, 2016	14.71	15.01	14.54	14.56	205,195	-0.15(-0.99%)
Dec 14, 2016	15.23	15.23	14.67	14.71	162,142	-0.57(-3.70%)
Dec 13, 2016	15.39	15.51	15.16	15.27	190,086	-0.19(-1.24%)
Dec 12, 2016	15.45	15.51	15.28	15.47	111,584	+0.01(+0.06%)
Dec 09, 2016	15.29	15.51	15.27	15.46	161,388	+0.08(+0.53%)
Dec 08, 2016	15.06	15.39	14.93	15.37	192,757	+0.29(+1.94%)
Dec 07, 2016	14.84	15.25	14.84	15.08	240,369	+0.17(+1.16%)
Dec 06, 2016	14.74	14.91	14.62	14.91	169,890	+0.23(+1.55%)
Dec 05, 2016	14.52	14.69	14.41	14.68	154,089	+0.28(+1.96%)
Dec 02, 2016	14.46	14.75	14.33	14.40	130,133	-0.07(-0.50%)
Dec 01, 2016	14.58	14.72	14.18	14.47	236,644	-0.19(-1.31%)
Nov 30, 2016	14.68	14.95	14.53	14.66	234,386	-0.05(-0.37%)
Nov 29, 2016	14.84	15.02	14.71	14.72	146,224	-0.11(-0.74%)
Nov 28, 2016	14.89	15.05	14.81	14.83	155,140	-0.08(-0.55%)
Nov 25, 2016	15.00	15.02	14.86	14.91	75,755	-0.14(-0.91%)
Nov 23, 2016		15.05	15.05	15.05	0	+0.15(+0.98%)
Nov 22, 2016	14.58	14.93	14.58	14.90	192,248	+0.35(+2.38%)
Nov 21, 2016	14.66	14.76	14.49	14.55	155,854	-0.02(-0.12%)
Nov 18, 2016	14.54	14.65	14.53	14.57	170,501	+0.06(+0.44%)
Nov 17, 2016	14.59	14.76	14.49	14.51	288,040	-0.05(-0.31%)
Nov 16, 2016	14.36	14.56	14.29	14.55	162,090	+0.22(+1.53%)
Nov 15, 2016	14.53	14.67	14.12	14.33	217,985	-0.20(-1.38%)
Nov 14, 2016	14.55	14.69	14.27	14.54	322,120	+0.09(+0.63%)
Nov 11, 2016	13.80	14.60	13.74	14.44	324,397	+0.64(+4.63%)
Nov 10, 2016	13.92	14.07	13.36	13.81	282,723	+0.05(+0.40%)
Nov 09, 2016	13.19	13.81	13.18	13.75	240,586	+0.22(+1.62%)
Nov 08, 2016	13.32	13.55	13.29	13.53	103,177	+0.15(+1.09%)
Nov 07, 2016	13.04	13.42	13.04	13.39	165,118	+0.42(+3.24%)
Nov 04, 2016	12.88	13.11	12.83	12.97	170,987	+0.08(+0.64%)
Nov 03, 2016	13.00	13.05	12.86	12.88	141,023	-0.06(-0.49%)
Nov 02, 2016	13.06	13.19	12.95	12.95	164,325	-0.13(-0.98%)

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.