Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	16.02	16.02	15.50	15.96	2,574,157	-0.12(-0.72%)
Jan 30, 2017	16.33	16.33	15.80	16.08	4,279,966	-0.45(-2.74%)
Jan 27, 2017	16.62	16.69	16.41	16.53	1,638,217	-0.01(-0.07%)
Jan 26, 2017	16.88	17.04	16.50	16.54	1,751,600	-0.38(-2.23%)
Jan 25, 2017	16.70	16.94	16.56	16.92	1,968,091	+0.38(+2.31%)
Jan 24, 2017	16.27	16.56	16.20	16.53	2,590,003	+0.39(+2.44%)
Jan 23, 2017	16.48	16.72	16.03	16.14	1,703,439	-0.37(-2.25%)
Jan 20, 2017	16.52	16.65	16.35	16.51	2,132,961	+0.02(+0.14%)
Jan 19, 2017	16.11	16.51	16.11	16.49	3,696,319	+0.50(+3.15%)
Jan 18, 2017	15.95	16.11	15.89	15.98	1,556,140	+0.02(+0.11%)
Jan 17, 2017	16.23	16.33	15.93	15.97	1,242,436	-0.34(-2.10%)
Jan 13, 2017		16.31	16.31	16.31	0	+0.12(+0.72%)
Jan 12, 2017	16.33	16.33	15.83	16.19	2,029,672	-0.14(-0.85%)
Jan 11, 2017	16.33	16.46	16.18	16.33	2,176,927	+0.07(+0.43%)
Jan 10, 2017	16.34	16.44	16.19	16.26	1,889,236	+0.05(+0.28%)
Jan 09, 2017	16.51	16.57	16.21	16.22	2,137,519	-0.35(-2.13%)
Jan 06, 2017	15.93	16.85	15.93	16.57	4,388,782	+0.64(+3.99%)
Jan 05, 2017	16.41	16.53	15.92	15.93	3,290,121	-0.49(-2.99%)
Jan 04, 2017	16.31	16.54	16.08	16.42	3,390,773	+0.24(+1.50%)
Jan 03, 2017	16.11	16.44	15.90	16.18	3,156,745	+0.16(+0.97%)
Dec 30, 2016		16.03	16.03	16.03	0	-0.17(-1.07%)
Dec 29, 2016	16.19	16.28	16.03	16.20	1,474,847	-0.01(-0.04%)
Dec 28, 2016	16.60	16.69	16.17	16.20	1,172,057	-0.31(-1.89%)
Dec 27, 2016	16.67	16.80	16.50	16.52	1,889,536	-0.07(-0.42%)
Dec 23, 2016		16.59	16.59	16.59	0	+0.18(+1.13%)
Dec 22, 2016	16.19	16.46	16.07	16.40	2,547,254	+0.02(+0.11%)
Dec 21, 2016	16.57	16.57	16.19	16.38	2,385,504	-0.26(-1.56%)
Dec 20, 2016	16.43	16.83	16.37	16.64	2,558,008	+0.28(+1.73%)
Dec 19, 2016	16.22	16.38	16.11	16.36	2,388,078	+0.10(+0.60%)
Dec 16, 2016	16.07	16.35	16.03	16.26	4,094,804	+0.12(+0.75%)
Dec 15, 2016	15.70	16.17	15.62	16.14	2,199,498	+0.29(+1.86%)
Dec 14, 2016	15.94	16.18	15.74	15.85	2,289,565	-0.23(-1.44%)
Dec 13, 2016	16.35	16.40	15.94	16.08	2,746,278	-0.18(-1.10%)
Dec 12, 2016	16.48	16.60	16.19	16.26	2,826,030	-0.10(-0.60%)
Dec 09, 2016	16.46	16.61	16.26	16.35	2,459,253	-0.12(-0.74%)
Dec 08, 2016	16.87	16.91	16.36	16.48	3,257,123	-0.40(-2.39%)
Dec 07, 2016	16.57	16.92	16.51	16.88	2,730,250	+0.36(+2.17%)
Dec 06, 2016	16.08	16.52	16.07	16.52	2,671,990	+0.36(+2.21%)
Dec 05, 2016	16.37	16.52	16.16	16.16	2,981,912	-0.10(-0.64%)
Dec 02, 2016	16.06	16.33	16.06	16.27	2,884,413	+0.07(+0.43%)
Dec 01, 2016	16.18	16.37	16.09	16.20	3,718,158	+0.16(+0.97%)
Nov 30, 2016	15.79	16.24	15.79	16.04	3,300,525	+0.48(+3.08%)
Nov 29, 2016	15.64	15.77	15.51	15.56	2,131,532	-0.20(-1.25%)
Nov 28, 2016	15.74	15.86	15.42	15.76	3,492,533	-0.04(-0.26%)
Nov 25, 2016	15.77	15.84	15.70	15.80	1,035,829	+0.07(+0.44%)
Nov 23, 2016		15.73	15.73	15.73	0	+0.41(+2.68%)
Nov 22, 2016	15.35	15.43	15.19	15.32	2,938,063	+0.17(+1.10%)
Nov 21, 2016	15.12	15.38	15.06	15.15	3,234,957	+0.16(+1.04%)
Nov 18, 2016	14.95	15.09	14.93	15.00	3,042,774	-0.02(-0.12%)
Nov 17, 2016	15.11	15.23	14.92	15.02	2,856,657	-0.05(-0.34%)
Nov 16, 2016	15.47	15.59	15.01	15.07	3,978,251	-0.51(-3.30%)
Nov 15, 2016	15.70	15.88	15.26	15.58	5,491,724	-0.12(-0.74%)
Nov 14, 2016	15.60	16.15	15.53	15.70	7,012,092	+0.22(+1.42%)
Nov 11, 2016	15.25	15.63	15.00	15.48	4,658,677	+0.16(+1.02%)
Nov 10, 2016	14.47	15.34	14.46	15.32	7,697,988	+0.87(+6.03%)
Nov 09, 2016	13.29	14.45	13.17	14.45	7,652,571	+1.39(+10.60%)
Nov 08, 2016	12.88	13.09	12.78	13.06	2,274,498	+0.13(+0.98%)
Nov 07, 2016	12.71	12.98	12.71	12.94	2,722,221	+0.51(+4.09%)
Nov 04, 2016	12.16	12.48	12.09	12.43	3,088,249	+0.26(+2.13%)
Nov 03, 2016	12.18	12.23	12.01	12.17	2,752,168	+0.04(+0.33%)
Nov 02, 2016	12.30	12.37	12.08	12.13	2,611,473	-0.23(-1.87%)

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.