Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	15.45	16.33	15.38	16.18	1,514,092	+0.67(+4.32%)
Jan 30, 2017	15.92	15.92	15.49	15.51	884,056	-0.45(-2.82%)
Jan 27, 2017	15.88	16.17	15.76	15.96	488,324	+0.04(+0.25%)
Jan 26, 2017	16.16	16.25	15.85	15.92	633,819	-0.27(-1.67%)
Jan 25, 2017	16.16	16.82	16.07	16.19	1,177,629	+0.18(+1.12%)
Jan 24, 2017	15.85	16.08	15.60	16.01	1,130,603	+0.17(+1.07%)
Jan 23, 2017	15.62	15.96	15.54	15.84	921,395	+0.18(+1.15%)
Jan 20, 2017	15.48	15.74	15.36	15.66	1,541,930	+0.20(+1.29%)
Jan 19, 2017	15.77	15.80	15.37	15.46	948,540	-0.33(-2.09%)
Jan 18, 2017	15.44	15.86	15.41	15.79	1,423,108	-0.02(-0.13%)
Jan 17, 2017	16.35	16.35	15.59	15.81	1,431,980	-0.52(-3.18%)
Jan 13, 2017		16.33	16.33	16.33	0	-0.04(-0.24%)
Jan 12, 2017	16.11	16.39	15.87	16.37	954,346	+0.25(+1.55%)
Jan 11, 2017	17.42	17.55	15.98	16.12	2,483,170	-1.36(-7.78%)
Jan 10, 2017	17.61	18.02	17.39	17.48	1,034,266	-0.17(-0.96%)
Jan 09, 2017	17.99	18.00	17.42	17.65	968,236	-0.15(-0.84%)
Jan 06, 2017	17.87	17.98	17.62	17.80	779,776	+0.25(+1.42%)
Jan 05, 2017	17.58	17.70	17.27	17.55	747,616	-0.07(-0.40%)
Jan 04, 2017	16.86	17.66	16.86	17.62	1,040,690	+0.69(+4.08%)
Jan 03, 2017	16.78	17.28	16.61	16.93	1,152,949	+0.26(+1.56%)
Dec 30, 2016		16.67	16.67	16.67	0	-0.08(-0.48%)
Dec 29, 2016	16.64	16.85	16.56	16.75	534,528	+0.07(+0.42%)
Dec 28, 2016	17.02	17.15	16.64	16.68	607,450	-0.33(-1.94%)
Dec 27, 2016	17.14	17.50	16.91	17.01	1,097,320	+0.13(+0.77%)
Dec 23, 2016		16.88	16.88	16.88	0	-0.75(-4.25%)
Dec 22, 2016	17.85	17.93	17.58	17.63	981,973	-0.26(-1.45%)
Dec 21, 2016	18.42	18.45	17.88	17.89	619,740	-0.48(-2.61%)
Dec 20, 2016	18.20	18.51	18.09	18.37	658,278	+0.19(+1.05%)
Dec 19, 2016	18.76	18.81	18.14	18.18	1,006,856	-0.62(-3.30%)
Dec 16, 2016	18.07	18.82	17.91	18.80	2,421,293	+0.82(+4.56%)
Dec 15, 2016	17.66	18.00	17.46	17.98	781,728	+0.32(+1.81%)
Dec 14, 2016	18.00	18.33	17.60	17.66	1,033,496	-0.27(-1.51%)
Dec 13, 2016	17.78	18.41	17.67	17.93	1,339,605	+0.28(+1.59%)
Dec 12, 2016	17.35	17.82	17.29	17.65	855,769	+0.25(+1.44%)
Dec 09, 2016	17.00	17.62	16.99	17.40	954,547	+0.41(+2.41%)
Dec 08, 2016	16.84	17.05	16.58	16.99	981,887	+0.22(+1.31%)
Dec 07, 2016	17.11	17.30	16.65	16.77	1,196,398	-0.54(-3.12%)
Dec 06, 2016	16.97	17.34	16.89	17.31	803,623	+0.16(+0.93%)
Dec 05, 2016	16.84	17.31	16.67	17.15	1,343,846	+0.49(+2.94%)
Dec 02, 2016	16.59	16.98	16.47	16.66	654,868	+0.02(+0.12%)
Dec 01, 2016	16.60	16.85	16.22	16.64	1,051,970	-0.05(-0.30%)
Nov 30, 2016	17.34	17.34	16.59	16.69	838,956	-0.41(-2.40%)
Nov 29, 2016	16.99	17.25	16.95	17.10	558,652	+0.17(+1.00%)
Nov 28, 2016	17.37	17.39	16.77	16.93	803,377	-0.53(-3.04%)
Nov 25, 2016	17.20	17.47	17.11	17.46	432,403	+0.24(+1.39%)
Nov 23, 2016		17.22	17.22	17.22	0	+0.17(+1.00%)
Nov 22, 2016	17.30	17.36	16.73	17.05	870,687	-0.11(-0.64%)
Nov 21, 2016	16.88	17.43	16.73	17.16	619,270	+0.36(+2.14%)
Nov 18, 2016	17.25	17.36	16.73	16.80	833,805	-0.36(-2.10%)
Nov 17, 2016	16.70	17.18	16.70	17.16	672,507	+0.40(+2.39%)
Nov 16, 2016	16.90	16.95	16.50	16.76	1,406,084	-0.22(-1.30%)
Nov 15, 2016	17.88	17.95	16.96	16.98	1,108,841	-0.91(-5.09%)
Nov 14, 2016	17.38	18.03	17.22	17.89	1,737,308	+0.60(+3.47%)
Nov 11, 2016	17.38	17.90	17.11	17.29	1,781,077	-0.09(-0.52%)
Nov 10, 2016	17.64	18.02	17.32	17.38	2,347,789	+0.00(+0.00%)
Nov 09, 2016	17.19	17.97	16.84	17.38	2,838,468	+0.67(+4.01%)
Nov 08, 2016	16.89	17.02	16.57	16.71	1,862,676	-0.21(-1.24%)
Nov 07, 2016	16.77	17.06	16.33	16.92	1,746,117	+0.44(+2.67%)
Nov 04, 2016	16.09	16.66	16.07	16.48	2,079,820	+0.22(+1.35%)
Nov 03, 2016	16.98	17.00	15.92	16.26	2,870,388	-0.14(-0.85%)
Nov 02, 2016	17.00	17.99	16.32	16.40	7,149,694	-3.09(-15.85%)

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.