Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	16.99	17.01	16.65	17.00	64,354	+0.15(+0.88%)
Jan 30, 2017	17.15	17.20	16.73	16.85	46,247	-0.36(-2.08%)
Jan 27, 2017	17.28	17.31	17.07	17.21	44,244	-0.02(-0.10%)
Jan 26, 2017	17.20	17.36	17.14	17.23	79,196	+0.09(+0.51%)
Jan 25, 2017	16.83	17.16	16.83	17.14	149,964	+0.40(+2.40%)
Jan 24, 2017	16.64	16.84	16.60	16.74	70,416	+0.18(+1.11%)
Jan 23, 2017	16.51	16.77	16.50	16.56	41,842	-0.03(-0.16%)
Jan 20, 2017	16.50	16.66	16.44	16.58	55,586	+0.11(+0.69%)
Jan 19, 2017	16.71	16.71	16.25	16.47	88,979	-0.20(-1.20%)
Jan 18, 2017	16.64	16.76	16.59	16.67	28,135	-0.02(-0.10%)
Jan 17, 2017	16.85	16.93	16.52	16.69	47,467	-0.20(-1.19%)
Jan 13, 2017		16.89	16.89	16.89	0	+0.14(+0.83%)
Jan 12, 2017	16.73	16.76	16.38	16.75	31,872	+0.11(+0.68%)
Jan 11, 2017	16.57	16.72	16.43	16.64	25,432	+0.12(+0.74%)
Jan 10, 2017	16.68	16.72	16.44	16.51	36,133	-0.09(-0.53%)
Jan 09, 2017	16.94	16.94	16.57	16.60	22,999	-0.38(-2.21%)
Jan 06, 2017	17.14	17.14	16.91	16.98	55,008	-0.11(-0.66%)
Jan 05, 2017	17.06	17.12	16.99	17.09	34,007	+0.01(+0.05%)
Jan 04, 2017	16.88	17.11	16.87	17.08	46,888	+0.29(+1.72%)
Jan 03, 2017	16.65	16.89	16.59	16.79	122,472	+0.25(+1.49%)
Dec 30, 2016		16.55	16.55	16.55	0	+0.03(+0.15%)
Dec 29, 2016	16.38	16.69	16.34	16.52	61,952	+0.13(+0.78%)
Dec 28, 2016	16.43	16.48	16.27	16.39	29,958	-0.03(-0.21%)
Dec 27, 2016	16.57	16.57	16.18	16.43	30,298	-0.08(-0.46%)
Dec 23, 2016		16.50	16.50	16.50	0	-0.04(-0.26%)
Dec 22, 2016	16.25	16.62	16.23	16.55	97,126	+0.21(+1.30%)
Dec 21, 2016	16.15	16.33	16.10	16.33	34,707	+0.28(+1.75%)
Dec 20, 2016	16.15	16.32	16.03	16.05	60,617	-0.05(-0.32%)
Dec 19, 2016	16.10	16.28	16.01	16.10	59,134	+0.04(+0.27%)
Dec 16, 2016	16.42	16.43	16.02	16.06	70,160	-0.34(-2.08%)
Dec 15, 2016	16.59	16.63	16.40	16.40	79,818	-0.18(-1.08%)
Dec 14, 2016	16.67	16.71	16.55	16.58	35,306	-0.14(-0.82%)
Dec 13, 2016	16.69	16.73	16.48	16.72	40,163	+0.16(+0.98%)
Dec 12, 2016	16.57	16.73	16.50	16.56	60,327	+0.16(+0.99%)
Dec 09, 2016	16.37	16.43	16.23	16.39	31,069	+0.20(+1.26%)
Dec 08, 2016	16.42	16.42	16.18	16.19	48,778	-0.14(-0.89%)
Dec 07, 2016	16.28	16.60	16.21	16.33	31,509	+0.04(+0.26%)
Dec 06, 2016	16.37	16.76	16.20	16.29	33,739	-0.05(-0.31%)
Dec 05, 2016	16.56	16.59	16.34	16.34	58,398	-0.09(-0.52%)
Dec 02, 2016	16.39	16.62	16.32	16.43	42,141	+0.03(+0.16%)
Dec 01, 2016	16.74	16.86	16.29	16.40	76,817	-0.19(-1.13%)
Nov 30, 2016	16.45	16.66	16.18	16.59	94,379	+0.61(+3.84%)
Nov 29, 2016	15.89	15.99	15.83	15.98	51,471	-0.15(-0.95%)
Nov 28, 2016	16.44	16.58	16.01	16.13	56,098	-0.19(-1.15%)
Nov 25, 2016	16.30	16.50	16.27	16.32	17,059	+0.01(+0.05%)
Nov 23, 2016		16.31	16.31	16.31	0	-0.29(-1.74%)
Nov 22, 2016	16.84	16.89	16.54	16.60	50,376	-0.16(-0.97%)
Nov 21, 2016	16.48	16.76	16.37	16.76	67,021	+0.45(+2.77%)
Nov 18, 2016	16.66	16.66	16.30	16.31	65,778	+0.06(+0.37%)
Nov 17, 2016	16.43	16.45	16.25	16.25	28,600	-0.04(-0.26%)
Nov 16, 2016	16.61	16.74	16.24	16.29	51,978	-0.43(-2.55%)
Nov 15, 2016	16.50	16.75	16.50	16.72	34,458	+0.32(+1.92%)
Nov 14, 2016	16.17	16.42	15.96	16.40	58,187	+0.24(+1.48%)
Nov 11, 2016	15.89	16.16	15.60	16.16	35,125	+0.28(+1.77%)
Nov 10, 2016	15.74	16.35	15.74	15.88	34,983	+0.20(+1.25%)
Nov 09, 2016	14.99	15.70	14.99	15.69	26,519	+0.66(+4.36%)
Nov 08, 2016	15.18	15.18	14.75	15.03	19,949	-0.15(-1.01%)
Nov 07, 2016	15.08	15.54	15.08	15.18	35,509	+0.28(+1.89%)
Nov 04, 2016	14.98	15.00	14.82	14.90	26,303	-0.14(-0.91%)
Nov 03, 2016	15.01	15.16	14.97	15.04	39,683	-0.09(-0.62%)
Nov 02, 2016	15.16	15.21	14.95	15.13	59,251	-0.14(-0.89%)

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.