Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	15.79	15.95	15.77	15.93	852,744	+0.16(+1.01%)
Jan 30, 2017	15.89	15.89	15.76	15.77	206,671	-0.09(-0.57%)
Jan 27, 2017	16.00	16.00	15.85	15.86	214,577	-0.09(-0.56%)
Jan 26, 2017	15.94	15.98	15.93	15.95	527,352	+0.01(+0.06%)
Jan 25, 2017	15.99	16.02	15.91	15.94	325,667	-0.01(-0.06%)
Jan 24, 2017	15.90	15.99	15.90	15.95	306,981	-0.01(-0.06%)
Jan 23, 2017	16.00	16.00	15.92	15.96	253,717	-0.01(-0.06%)
Jan 20, 2017	15.93	16.02	15.93	15.97	162,481	+0.02(+0.13%)
Jan 19, 2017	15.97	15.98	15.89	15.95	276,991	+0.03(+0.19%)
Jan 18, 2017	16.02	16.03	15.92	15.92	257,396	-0.08(-0.50%)
Jan 17, 2017	15.99	16.06	15.97	16.00	272,873	+0.03(+0.19%)
Jan 16, 2017	15.93	15.99	15.89	15.97	52,093	+0.06(+0.38%)
Jan 13, 2017	15.93	15.93	15.86	15.91	93,657	+0.00(+0.00%)
Jan 12, 2017	16.01	16.02	15.90	15.91	204,877	-0.11(-0.69%)
Jan 11, 2017	16.12	16.12	15.97	16.02	193,015	-0.06(-0.37%)
Jan 10, 2017	16.16	16.17	16.07	16.08	69,089	-0.08(-0.50%)
Jan 09, 2017	16.25	16.25	16.15	16.16	149,335	-0.06(-0.37%)
Jan 06, 2017	16.17	16.25	16.17	16.22	149,551	+0.05(+0.31%)
Jan 05, 2017	16.11	16.18	16.08	16.17	186,606	+0.08(+0.50%)
Jan 04, 2017	15.99	16.13	15.98	16.09	172,080	+0.11(+0.69%)
Jan 03, 2017	16.00	16.00	15.90	15.98	101,137	-0.02(-0.12%)
Dec 30, 2016		16.00	16.00	16.00	0	+0.08(+0.50%)
Dec 29, 2016	15.75	15.92	15.75	15.92	50,134	+0.16(+1.05%)
Dec 28, 2016	15.79	15.82	15.68	15.76	120,228	-0.07(-0.47%)
Dec 23, 2016		15.83	15.83	15.83	0	+0.04(+0.25%)
Dec 22, 2016	15.78	15.83	15.75	15.79	55,202	+0.00(+0.00%)
Dec 21, 2016	15.69	15.81	15.67	15.79	213,018	+0.10(+0.64%)
Dec 20, 2016	15.72	15.72	15.61	15.69	83,338	+0.00(+0.00%)
Dec 19, 2016	15.62	15.76	15.59	15.69	276,632	+0.09(+0.58%)
Dec 16, 2016	15.38	15.62	15.38	15.60	307,300	+0.21(+1.36%)
Dec 15, 2016	15.54	15.55	15.36	15.39	504,408	-0.16(-1.03%)
Dec 14, 2016	15.79	15.80	15.53	15.55	621,005	-0.23(-1.46%)
Dec 13, 2016	15.83	15.86	15.75	15.78	118,629	-0.01(-0.06%)
Dec 12, 2016	15.75	15.80	15.75	15.79	137,855	+0.00(+0.00%)
Dec 09, 2016	15.72	15.82	15.72	15.79	334,535	+0.04(+0.25%)
Dec 08, 2016	15.63	15.77	15.62	15.75	244,334	+0.12(+0.77%)
Dec 07, 2016	15.58	15.65	15.55	15.63	172,798	+0.08(+0.51%)
Dec 06, 2016	15.54	15.59	15.52	15.55	158,416	+0.03(+0.19%)
Dec 05, 2016	15.69	15.69	15.51	15.52	127,490	-0.09(-0.58%)
Dec 02, 2016	15.52	15.68	15.50	15.61	212,022	+0.11(+0.71%)
Dec 01, 2016	15.43	15.50	15.39	15.50	336,210	-0.01(-0.06%)
Nov 30, 2016	15.53	15.54	15.39	15.51	403,567	-0.05(-0.32%)
Nov 29, 2016	15.36	15.57	15.36	15.56	193,845	+0.18(+1.17%)
Nov 28, 2016	15.21	15.42	15.21	15.38	265,114	+0.18(+1.18%)
Nov 25, 2016	15.19	15.27	15.19	15.20	144,695	+0.01(+0.07%)
Nov 24, 2016	15.22	15.23	15.18	15.19	168,482	-0.01(-0.07%)
Nov 23, 2016	15.21	15.28	15.19	15.20	304,043	-0.14(-0.91%)
Nov 22, 2016	15.25	15.37	15.22	15.34	403,902	+0.10(+0.66%)
Nov 21, 2016	15.28	15.31	15.20	15.24	171,117	+0.02(+0.13%)
Nov 18, 2016	15.19	15.29	15.18	15.22	188,155	+0.02(+0.13%)
Nov 17, 2016	15.10	15.25	15.09	15.20	259,413	+0.09(+0.60%)
Nov 16, 2016	15.05	15.12	15.03	15.11	213,275	+0.09(+0.60%)
Nov 15, 2016	15.11	15.17	15.02	15.02	692,567	-0.05(-0.33%)
Nov 14, 2016	15.06	15.08	14.85	15.07	878,410	-0.03(-0.20%)
Nov 11, 2016	15.14	15.17	15.04	15.10	402,161	-0.09(-0.56%)
Nov 10, 2016	15.56	15.56	15.16	15.19	1,344,197	-0.32(-2.10%)
Nov 09, 2016	15.45	15.59	15.44	15.51	402,961	-0.11(-0.70%)
Nov 08, 2016	15.57	15.64	15.55	15.62	192,445	+0.02(+0.13%)
Nov 07, 2016	15.63	15.63	15.52	15.60	706,929	+0.09(+0.58%)
Nov 04, 2016	15.42	15.60	15.38	15.51	197,850	+0.08(+0.52%)
Nov 03, 2016	15.42	15.52	15.38	15.43	546,230	-0.02(-0.13%)
Nov 02, 2016	15.59	15.59	15.40	15.45	357,102	-0.16(-1.02%)

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.