Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	16.58	16.79	16.31	16.61	4,230,216	+0.00(+0.00%)
Jan 30, 2017	16.97	16.97	16.20	16.61	5,282,123	-0.48(-2.81%)
Jan 27, 2017	17.40	17.43	16.96	17.09	4,370,200	-0.52(-2.95%)
Jan 26, 2017	18.11	18.12	17.58	17.61	3,616,620	-0.35(-1.95%)
Jan 25, 2017	17.88	18.13	17.81	17.96	3,150,743	+0.14(+0.79%)
Jan 24, 2017	17.54	17.95	17.32	17.82	4,631,025	+0.49(+2.83%)
Jan 23, 2017	17.43	17.52	17.15	17.33	3,447,056	-0.30(-1.70%)
Jan 20, 2017	17.68	18.02	17.53	17.63	4,451,715	+0.24(+1.38%)
Jan 19, 2017	17.47	17.72	17.32	17.39	4,932,179	+0.01(+0.06%)
Jan 18, 2017	17.19	17.50	17.10	17.38	5,658,018	-0.07(-0.40%)
Jan 17, 2017	17.26	17.45	17.03	17.45	5,059,201	+0.29(+1.69%)
Jan 16, 2017	17.14	17.21	17.00	17.16	1,420,017	+0.05(+0.29%)
Jan 13, 2017	16.99	17.13	16.85	17.11	3,548,159	-0.01(-0.06%)
Jan 12, 2017	17.46	17.61	17.11	17.12	5,907,191	-0.08(-0.47%)
Jan 11, 2017	17.06	17.22	16.90	17.20	5,102,523	+0.28(+1.65%)
Jan 10, 2017	16.89	17.05	16.83	16.92	4,174,782	+0.09(+0.53%)
Jan 09, 2017	16.87	16.99	16.72	16.83	4,141,187	-0.29(-1.69%)
Jan 06, 2017	17.05	17.29	16.82	17.12	5,616,426	+0.18(+1.06%)
Jan 05, 2017	17.25	17.35	16.64	16.94	6,259,523	-0.28(-1.63%)
Jan 04, 2017	16.50	17.28	16.43	17.22	7,939,045	+1.16(+7.22%)
Jan 03, 2017	16.16	16.44	15.78	16.06	4,955,057	+0.30(+1.90%)
Dec 30, 2016		15.76	15.76	15.76	0	-0.22(-1.38%)
Dec 29, 2016	16.37	16.41	15.94	15.98	2,586,322	-0.40(-2.44%)
Dec 28, 2016	16.36	16.68	16.26	16.38	3,744,016	+0.02(+0.12%)
Dec 23, 2016		16.36	16.36	16.36	0	-0.11(-0.67%)
Dec 22, 2016	16.55	16.79	16.43	16.47	3,409,097	-0.03(-0.18%)
Dec 21, 2016	16.89	16.89	16.37	16.50	2,625,948	-0.20(-1.20%)
Dec 20, 2016	16.72	16.94	16.65	16.70	2,936,007	+0.05(+0.30%)
Dec 19, 2016	16.37	16.73	16.22	16.65	3,608,436	+0.33(+2.02%)
Dec 16, 2016	16.56	16.56	16.26	16.32	11,322,233	-0.03(-0.18%)
Dec 15, 2016	16.17	16.66	15.92	16.35	5,104,849	+0.08(+0.49%)
Dec 14, 2016	16.75	16.80	16.16	16.27	5,635,485	-0.63(-3.73%)
Dec 13, 2016	17.03	17.16	16.57	16.90	4,019,006	+0.01(+0.06%)
Dec 12, 2016	17.70	17.70	16.85	16.89	6,086,365	-0.09(-0.53%)
Dec 09, 2016	17.10	17.14	16.88	16.98	4,258,568	+0.08(+0.47%)
Dec 08, 2016	16.60	17.00	16.42	16.90	5,247,074	+0.46(+2.80%)
Dec 07, 2016	16.61	16.80	16.38	16.44	5,626,562	-0.30(-1.79%)
Dec 06, 2016	16.74	16.90	16.26	16.74	3,725,709	-0.23(-1.36%)
Dec 05, 2016	17.08	17.50	16.95	16.97	6,725,750	+0.12(+0.71%)
Dec 02, 2016	16.87	17.20	16.79	16.85	6,144,064	-0.14(-0.82%)
Dec 01, 2016	17.37	17.47	16.81	16.99	8,883,733	+0.12(+0.71%)
Nov 30, 2016	16.57	17.15	16.24	16.87	9,684,250	+1.66(+10.91%)
Nov 29, 2016	15.30	15.42	15.06	15.21	5,002,712	-0.50(-3.18%)
Nov 28, 2016	16.49	16.54	15.69	15.71	4,252,147	-0.64(-3.91%)
Nov 25, 2016	16.50	16.55	16.25	16.35	3,179,097	-0.28(-1.68%)
Nov 24, 2016	16.67	16.90	16.58	16.63	1,346,385	-0.07(-0.42%)
Nov 23, 2016	16.21	16.91	16.21	16.70	6,110,589	+0.32(+1.95%)
Nov 22, 2016	16.46	16.54	15.98	16.38	5,206,309	+0.01(+0.06%)
Nov 21, 2016	16.35	16.57	16.21	16.37	6,762,350	+0.59(+3.74%)
Nov 18, 2016	15.41	15.86	15.37	15.78	6,419,544	+0.47(+3.07%)
Nov 17, 2016	15.35	15.49	15.07	15.31	6,890,058	+0.20(+1.32%)
Nov 16, 2016	14.92	15.29	14.78	15.11	6,858,966	+0.14(+0.94%)
Nov 15, 2016	14.51	15.25	14.51	14.97	8,021,312	+0.75(+5.27%)
Nov 14, 2016	13.77	14.23	13.74	14.22	5,307,057	+0.34(+2.45%)
Nov 11, 2016	14.13	14.15	13.57	13.88	4,646,476	-0.44(-3.07%)
Nov 10, 2016	14.20	14.48	14.06	14.32	4,706,950	+0.11(+0.77%)
Nov 09, 2016	13.65	14.42	13.64	14.21	6,396,914	+0.48(+3.50%)
Nov 08, 2016	13.55	13.95	13.35	13.73	5,484,836	+0.09(+0.66%)
Nov 07, 2016	13.51	13.76	13.39	13.64	4,878,032	+0.48(+3.65%)
Nov 04, 2016	13.24	13.67	12.92	13.16	8,044,349	-0.03(-0.23%)
Nov 03, 2016	13.00	13.66	13.00	13.19	8,213,265	+0.70(+5.60%)
Nov 02, 2016	12.49	12.55	12.03	12.49	8,331,164	-0.24(-1.89%)

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.