Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	18.05	18.05	17.50	17.65	89,685	-0.40(-2.22%)
Jan 30, 2017	18.00	18.38	17.70	18.05	72,911	+0.05(+0.28%)
Jan 27, 2017	18.90	18.90	17.75	18.00	62,263	-0.90(-4.76%)
Jan 26, 2017	18.60	19.12	18.60	18.90	116,407	+0.40(+2.16%)
Jan 25, 2017	18.05	18.60	17.95	18.50	210,423	+0.55(+3.06%)
Jan 24, 2017	17.00	18.00	17.00	17.95	315,312	+1.00(+5.90%)
Jan 23, 2017	16.35	16.98	16.20	16.95	202,857	+0.75(+4.63%)
Jan 20, 2017	16.05	16.30	15.97	16.20	128,881	+0.15(+0.93%)
Jan 19, 2017	16.05	16.10	15.95	16.05	25,554	+0.00(+0.00%)
Jan 18, 2017	16.15	16.30	16.05	16.05	17,260	-0.05(-0.31%)
Jan 17, 2017	16.35	16.40	16.10	16.10	26,976	-0.25(-1.53%)
Jan 13, 2017		16.35	16.35	16.35	0	+0.25(+1.55%)
Jan 12, 2017	16.10	16.15	15.85	16.10	25,479	+0.10(+0.63%)
Jan 11, 2017	16.40	16.40	15.95	16.00	28,855	-0.35(-2.14%)
Jan 10, 2017	16.35	16.45	16.20	16.35	27,876	+0.10(+0.62%)
Jan 09, 2017	16.05	16.35	15.95	16.25	32,619	+0.20(+1.25%)
Jan 06, 2017	16.65	16.65	16.00	16.05	37,039	-0.45(-2.73%)
Jan 05, 2017	16.80	16.90	16.50	16.50	22,976	-0.25(-1.49%)
Jan 04, 2017	16.50	16.80	16.45	16.75	51,920	+0.30(+1.82%)
Jan 03, 2017	15.95	16.45	15.95	16.45	89,850	+0.65(+4.11%)
Dec 30, 2016		15.80	15.80	15.80	0	-0.35(-2.17%)
Dec 29, 2016	16.15	16.25	16.00	16.15	56,427	+0.00(+0.00%)
Dec 28, 2016	16.00	16.20	15.80	16.15	54,801	+0.30(+1.89%)
Dec 27, 2016	16.40	16.40	15.80	15.85	33,018	-0.40(-2.46%)
Dec 23, 2016		16.25	16.25	16.25	0	-0.05(-0.31%)
Dec 22, 2016	16.27	16.40	15.80	16.30	54,058	+0.05(+0.31%)
Dec 21, 2016	15.50	16.45	15.50	16.25	65,907	+0.75(+4.84%)
Dec 20, 2016	15.10	15.55	15.10	15.50	100,207	+0.40(+2.65%)
Dec 19, 2016	15.20	15.25	15.05	15.10	107,270	+0.00(+0.00%)
Dec 16, 2016	15.35	15.35	15.05	15.10	265,955	-0.20(-1.31%)
Dec 15, 2016	15.25	15.40	15.20	15.30	79,227	-0.05(-0.33%)
Dec 14, 2016	15.50	15.53	15.20	15.35	68,301	-0.15(-0.97%)
Dec 13, 2016	15.95	15.95	15.44	15.50	68,440	-0.35(-2.21%)
Dec 12, 2016	15.75	16.10	15.60	15.85	52,623	-0.05(-0.31%)
Dec 09, 2016	16.15	16.15	15.80	15.90	46,037	-0.10(-0.62%)
Dec 08, 2016	15.90	16.15	15.70	16.00	66,691	+0.10(+0.63%)
Dec 07, 2016	15.80	16.02	15.80	15.90	45,049	+0.00(+0.00%)
Dec 06, 2016	16.00	16.19	15.75	15.90	61,715	-0.15(-0.93%)
Dec 05, 2016	16.15	16.20	15.93	16.05	42,684	-0.05(-0.31%)
Dec 02, 2016	15.90	16.15	15.90	16.10	44,165	+0.15(+0.94%)
Dec 01, 2016	15.80	16.05	15.55	15.95	62,587	+0.10(+0.63%)
Nov 30, 2016	16.30	16.30	15.61	15.85	44,576	-0.40(-2.46%)
Nov 29, 2016	16.35	16.75	16.05	16.25	69,095	-0.05(-0.31%)
Nov 28, 2016	16.40	16.70	16.15	16.30	100,331	-0.05(-0.31%)
Nov 25, 2016	16.30	16.50	16.20	16.35	41,569	+0.00(+0.00%)
Nov 23, 2016		16.35	16.35	16.35	0	+0.10(+0.62%)
Nov 22, 2016	16.15	16.45	16.10	16.25	73,986	+0.10(+0.62%)
Nov 21, 2016	16.05	16.33	15.90	16.15	78,717	+0.00(+0.00%)
Nov 18, 2016	16.80	16.80	16.00	16.15	105,985	-0.70(-4.15%)
Nov 17, 2016	17.00	17.12	16.55	16.85	62,195	-0.15(-0.88%)
Nov 16, 2016	16.95	17.15	16.75	17.00	57,055	-0.05(-0.29%)
Nov 15, 2016	17.10	17.28	16.90	17.05	63,773	-0.05(-0.29%)
Nov 14, 2016	17.25	17.45	16.90	17.10	63,559	+0.10(+0.59%)
Nov 11, 2016	16.55	17.35	16.55	17.00	123,676	+0.40(+2.41%)
Nov 10, 2016	16.35	16.85	16.10	16.60	64,063	+0.40(+2.47%)
Nov 09, 2016	15.95	16.45	15.90	16.20	55,453	+0.00(+0.00%)
Nov 08, 2016	16.15	16.30	16.05	16.20	22,293	+0.05(+0.31%)
Nov 07, 2016	16.20	16.30	16.05	16.15	50,070	+0.05(+0.31%)
Nov 04, 2016	15.90	16.60	15.90	16.10	87,268	+0.15(+0.94%)
Nov 03, 2016	16.00	16.00	15.85	15.95	17,736	+0.05(+0.31%)
Nov 02, 2016	15.90	16.00	15.88	15.90	28,550	+0.05(+0.32%)

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.