Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	15.86	15.86	15.62	15.69	304,862	-0.19(-1.18%)
Jan 30, 2017	16.40	16.43	15.83	15.87	412,631	-0.53(-3.23%)
Jan 27, 2017	16.59	16.65	16.30	16.40	358,356	-0.12(-0.71%)
Jan 26, 2017	16.49	16.61	16.41	16.52	484,203	+0.12(+0.71%)
Jan 25, 2017	16.27	16.64	16.18	16.40	432,843	+0.26(+1.63%)
Jan 24, 2017	16.24	16.33	16.10	16.14	393,461	-0.09(-0.53%)
Jan 23, 2017	15.94	16.25	15.86	16.23	281,631	+0.30(+1.90%)
Jan 20, 2017	15.83	16.02	15.81	15.92	210,884	+0.03(+0.20%)
Jan 19, 2017	15.82	15.93	15.66	15.89	245,520	+0.05(+0.34%)
Jan 18, 2017	15.81	15.87	15.68	15.84	138,157	+0.05(+0.34%)
Jan 17, 2017	15.75	15.85	15.58	15.78	175,570	+0.05(+0.30%)
Jan 13, 2017		15.74	15.74	15.74	0	+0.05(+0.30%)
Jan 12, 2017	15.71	15.72	15.41	15.69	208,073	-0.08(-0.49%)
Jan 11, 2017	15.65	15.87	15.53	15.77	218,884	+0.12(+0.74%)
Jan 10, 2017	15.55	15.91	15.51	15.65	236,225	+0.02(+0.10%)
Jan 09, 2017	15.66	15.71	15.42	15.64	476,440	-0.04(-0.25%)
Jan 06, 2017	15.92	15.92	15.64	15.68	283,312	-0.19(-1.17%)
Jan 05, 2017	16.16	16.16	15.59	15.86	403,766	-0.30(-1.87%)
Jan 04, 2017	16.17	16.20	16.02	16.16	415,321	+0.06(+0.39%)
Jan 03, 2017	16.08	16.15	15.93	16.10	416,671	+0.18(+1.12%)
Dec 30, 2016		15.92	15.92	15.92	0	-0.04(-0.24%)
Dec 29, 2016	15.81	16.03	15.81	15.96	180,590	+0.22(+1.38%)
Dec 28, 2016	16.06	16.15	15.68	15.75	305,644	-0.29(-1.84%)
Dec 27, 2016	16.06	16.12	15.96	16.04	329,359	-0.02(-0.10%)
Dec 23, 2016		16.06	16.06	16.06	0	+0.12(+0.77%)
Dec 22, 2016	16.10	16.10	15.75	15.93	266,005	-0.16(-1.01%)
Dec 21, 2016	16.39	16.51	16.04	16.09	343,339	-0.36(-2.20%)
Dec 20, 2016	16.43	16.55	16.11	16.46	460,084	+0.02(+0.14%)
Dec 19, 2016	16.33	16.61	16.33	16.43	327,446	+0.10(+0.61%)
Dec 16, 2016	15.86	16.60	15.86	16.33	1,429,389	+0.59(+3.72%)
Dec 15, 2016	15.82	16.16	15.70	15.75	319,217	-0.12(-0.78%)
Dec 14, 2016	16.07	16.13	15.79	15.87	358,948	-0.20(-1.25%)
Dec 13, 2016	16.41	16.49	15.93	16.07	301,337	-0.29(-1.79%)
Dec 12, 2016	16.26	16.52	16.16	16.36	485,419	+0.08(+0.47%)
Dec 09, 2016	16.19	16.34	16.10	16.29	305,799	+0.06(+0.38%)
Dec 08, 2016	15.96	16.23	15.78	16.23	307,070	+0.24(+1.49%)
Dec 07, 2016	15.83	16.26	15.80	15.99	472,090	+0.19(+1.17%)
Dec 06, 2016	15.46	15.86	15.43	15.80	346,978	+0.39(+2.55%)
Dec 05, 2016	14.89	15.42	14.88	15.41	379,658	+0.59(+4.01%)
Dec 02, 2016	14.91	15.35	14.78	14.81	667,073	-0.09(-0.62%)
Dec 01, 2016	14.75	14.93	14.63	14.91	565,707	+0.14(+0.94%)
Nov 30, 2016	15.10	15.10	14.71	14.77	423,930	-0.29(-1.94%)
Nov 29, 2016	15.22	15.55	15.05	15.06	417,560	-0.10(-0.66%)
Nov 28, 2016	15.18	15.34	15.12	15.16	342,833	+0.10(+0.67%)
Nov 25, 2016	15.02	15.09	15.00	15.06	206,616	+0.11(+0.77%)
Nov 23, 2016		14.95	14.95	14.95	0	-0.03(-0.20%)
Nov 22, 2016	14.87	15.02	14.75	14.98	293,375	+0.17(+1.14%)
Nov 21, 2016	14.78	14.92	14.73	14.81	173,805	+0.08(+0.52%)
Nov 18, 2016	14.89	14.92	14.72	14.73	238,668	-0.13(-0.88%)
Nov 17, 2016	14.88	15.12	14.81	14.86	125,914	+0.01(+0.05%)
Nov 16, 2016	14.66	14.93	14.66	14.85	192,656	+0.13(+0.88%)
Nov 15, 2016	15.42	15.42	14.59	14.72	273,127	-0.72(-4.66%)
Nov 14, 2016	14.97	15.47	14.93	15.44	432,819	+0.54(+3.65%)
Nov 11, 2016	14.59	15.06	14.59	14.90	500,871	+0.41(+2.86%)
Nov 10, 2016	14.44	14.60	14.07	14.49	349,591	+0.26(+1.83%)
Nov 09, 2016	13.24	14.26	13.21	14.23	437,402	+0.77(+5.75%)
Nov 08, 2016	13.18	13.64	13.15	13.45	324,815	+0.24(+1.80%)
Nov 07, 2016	13.31	13.47	13.13	13.21	438,068	-0.02(-0.12%)
Nov 04, 2016	12.86	13.44	12.83	13.23	314,835	+0.38(+2.92%)
Nov 03, 2016	13.53	13.57	12.61	12.85	566,608	-0.65(-4.82%)
Nov 02, 2016	13.44	13.56	13.34	13.51	229,484	+0.08(+0.57%)

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.