Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	16.47	16.60	16.47	16.54	38,936	+0.07(+0.42%)
Jan 30, 2017	16.51	16.51	16.23	16.47	92,278	-0.09(-0.56%)
Jan 27, 2017	16.23	16.57	16.23	16.57	21,160	+0.30(+1.85%)
Jan 26, 2017	16.17	16.33	16.16	16.26	43,581	+0.10(+0.62%)
Jan 25, 2017	16.14	16.22	16.12	16.16	16,614	+0.04(+0.24%)
Jan 24, 2017	15.99	16.14	15.97	16.13	25,547	+0.11(+0.67%)
Jan 23, 2017	15.98	16.02	15.86	16.02	5,983	+0.03(+0.19%)
Jan 20, 2017	15.90	16.15	15.89	15.99	16,420	+0.08(+0.53%)
Jan 19, 2017	15.97	16.00	15.89	15.90	9,783	-0.10(-0.63%)
Jan 18, 2017	16.04	16.08	16.00	16.00	9,320	+0.01(+0.05%)
Jan 17, 2017	16.05	16.13	15.99	15.99	6,496	-0.15(-0.91%)
Jan 13, 2017		16.14	16.14	16.14	0	-0.04(-0.24%)
Jan 12, 2017	16.10	16.19	16.03	16.18	21,165	+0.12(+0.77%)
Jan 11, 2017	15.99	16.13	15.97	16.06	23,818	+0.07(+0.43%)
Jan 10, 2017	16.10	16.13	15.98	15.99	28,366	-0.05(-0.34%)
Jan 09, 2017	15.92	16.10	15.90	16.04	12,077	-0.06(-0.38%)
Jan 06, 2017	16.12	16.18	15.99	16.10	20,469	-0.08(-0.48%)
Jan 05, 2017	16.12	16.17	16.07	16.18	32,199	+0.06(+0.38%)
Jan 04, 2017	16.08	16.26	16.04	16.12	17,200	+0.09(+0.58%)
Jan 03, 2017	16.07	16.23	15.97	16.02	15,779	+0.14(+0.87%)
Dec 30, 2016		15.89	15.89	15.89	0	+0.02(+0.10%)
Dec 29, 2016	15.62	15.88	15.62	15.87	30,444	+0.22(+1.43%)
Dec 28, 2016	15.56	15.65	15.56	15.65	4,933	+0.09(+0.58%)
Dec 27, 2016	15.41	15.68	15.41	15.56	18,930	+0.04(+0.27%)
Dec 23, 2016		15.51	15.51	15.51	0	-0.03(-0.21%)
Dec 22, 2016	15.51	15.55	15.44	15.55	16,586	+0.00(+0.00%)
Dec 21, 2016	15.55	15.61	15.55	15.55	42,563	-0.01(-0.09%)
Dec 20, 2016	15.45	15.61	15.43	15.56	86,286	+0.14(+0.89%)
Dec 19, 2016	15.67	15.67	15.42	15.42	35,354	-0.18(-1.17%)
Dec 16, 2016	15.65	15.74	15.56	15.61	32,232	-0.09(-0.58%)
Dec 15, 2016	15.68	15.89	15.47	15.70	59,235	+0.21(+1.37%)
Dec 14, 2016	15.20	15.67	15.20	15.48	47,388	-0.24(-1.55%)
Dec 13, 2016	15.58	15.89	15.58	15.73	41,649	+0.18(+1.19%)
Dec 12, 2016	15.40	15.60	15.40	15.54	19,941	+0.21(+1.38%)
Dec 09, 2016	15.31	15.43	15.26	15.33	18,329	-0.04(-0.25%)
Dec 08, 2016	15.15	15.39	15.15	15.37	13,290	+0.14(+0.95%)
Dec 07, 2016	14.97	15.26	14.94	15.23	27,679	+0.26(+1.73%)
Dec 06, 2016	14.80	14.97	14.56	14.97	32,578	+0.21(+1.44%)
Dec 05, 2016	14.62	14.79	14.51	14.75	129,387	+0.23(+1.57%)
Dec 02, 2016	14.61	14.64	14.47	14.53	24,066	-0.04(-0.26%)
Dec 01, 2016	14.69	14.69	14.56	14.56	13,288	-0.03(-0.19%)
Nov 30, 2016	14.49	14.79	14.48	14.59	32,505	+0.20(+1.41%)
Nov 29, 2016	14.49	14.49	14.36	14.39	18,601	-0.13(-0.89%)
Nov 28, 2016	14.44	14.57	14.44	14.52	17,984	+0.07(+0.47%)
Nov 25, 2016	14.37	14.45	14.37	14.45	10,787	-0.02(-0.16%)
Nov 23, 2016		14.47	14.47	14.47	0	-0.13(-0.88%)
Nov 22, 2016	14.47	14.60	14.38	14.60	12,657	+0.32(+2.24%)
Nov 21, 2016	14.21	14.34	14.18	14.28	16,513	+0.14(+1.02%)
Nov 18, 2016	14.19	14.19	14.09	14.14	9,569	-0.04(-0.26%)
Nov 17, 2016	14.22	14.22	14.16	14.18	16,395	+0.08(+0.54%)
Nov 16, 2016	14.09	14.29	13.87	14.10	18,377	-0.12(-0.85%)
Nov 15, 2016	13.96	14.26	13.96	14.22	19,906	+0.20(+1.41%)
Nov 14, 2016	14.12	14.17	13.98	14.02	36,488	-0.24(-1.65%)
Nov 11, 2016	14.38	14.39	14.23	14.26	25,810	-0.21(-1.42%)
Nov 10, 2016	14.63	14.63	14.40	14.47	26,690	+0.04(+0.26%)
Nov 09, 2016	14.36	14.52	14.35	14.43	32,034	+0.14(+0.96%)
Nov 08, 2016	14.19	14.34	14.15	14.29	22,100	-0.05(-0.37%)
Nov 07, 2016	14.28	14.34	14.10	14.34	29,642	+0.13(+0.91%)
Nov 04, 2016	14.31	14.31	14.14	14.21	18,117	-0.14(-1.01%)
Nov 03, 2016	14.35	14.42	14.34	14.36	14,058	+0.03(+0.21%)
Nov 02, 2016	14.44	14.45	14.33	14.33	20,239	-0.20(-1.36%)

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.