Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	16.71	17.08	16.45	17.03	432,163	+0.28(+1.68%)
Jan 30, 2017	17.08	17.08	16.52	16.75	323,504	-0.47(-2.72%)
Jan 27, 2017	17.03	17.31	16.80	17.22	372,987	+0.28(+1.66%)
Jan 26, 2017	17.36	17.36	16.80	16.94	400,918	-0.37(-2.16%)
Jan 25, 2017	17.17	17.41	17.17	17.31	1,108,908	+0.19(+1.09%)
Jan 24, 2017	16.99	17.34	16.80	17.13	1,594,881	+0.19(+1.11%)
Jan 23, 2017	16.99	17.17	16.80	16.94	539,884	-0.14(-0.82%)
Jan 20, 2017	17.03	17.27	16.99	17.08	742,000	+0.05(+0.27%)
Jan 19, 2017	17.64	17.83	17.03	17.03	1,144,561	-0.61(-3.45%)
Jan 18, 2017	17.46	17.71	17.35	17.64	384,292	+0.19(+1.07%)
Jan 17, 2017	17.69	17.78	17.41	17.46	528,455	-0.28(-1.58%)
Jan 13, 2017		17.74	17.74	17.74	0	+0.61(+3.55%)
Jan 12, 2017	17.17	17.31	16.98	17.13	353,271	-0.09(-0.54%)
Jan 11, 2017	17.31	17.46	17.03	17.22	364,609	+0.00(+0.00%)
Jan 10, 2017	17.13	17.55	16.99	17.22	527,021	+0.14(+0.82%)
Jan 09, 2017	17.03	17.31	16.71	17.08	577,859	-0.05(-0.27%)
Jan 06, 2017	17.31	17.36	16.99	17.13	482,806	-0.19(-1.08%)
Jan 05, 2017	17.92	17.97	17.31	17.31	368,934	-0.66(-3.65%)
Jan 04, 2017	17.64	18.06	17.60	17.97	475,756	+0.37(+2.13%)
Jan 03, 2017	17.55	17.78	17.36	17.60	427,409	+0.23(+1.35%)
Dec 30, 2016		17.36	17.36	17.36	0	-0.28(-1.59%)
Dec 29, 2016	17.41	17.69	17.36	17.64	343,156	+0.28(+1.62%)
Dec 28, 2016	17.55	17.88	17.22	17.36	452,422	-0.19(-1.07%)
Dec 27, 2016	17.31	17.64	17.27	17.55	153,596	+0.23(+1.35%)
Dec 23, 2016		17.31	17.31	17.31	0	+0.05(+0.27%)
Dec 22, 2016	17.60	17.69	17.17	17.27	374,198	-0.23(-1.34%)
Dec 21, 2016	17.22	17.67	17.03	17.50	330,198	+0.14(+0.81%)
Dec 20, 2016	16.99	17.50	16.99	17.36	334,089	+0.37(+2.20%)
Dec 19, 2016	17.60	17.60	16.89	16.99	619,733	-0.61(-3.46%)
Dec 16, 2016	17.46	17.74	17.36	17.60	3,477,131	+0.05(+0.27%)
Dec 15, 2016	17.08	17.62	16.89	17.55	453,505	+0.56(+3.31%)
Dec 14, 2016	17.08	17.27	16.94	16.99	512,034	-0.19(-1.09%)
Dec 13, 2016	17.27	17.50	17.08	17.17	563,885	+0.05(+0.27%)
Dec 12, 2016	16.89	17.22	16.71	17.13	598,215	+0.19(+1.11%)
Dec 09, 2016	16.99	17.10	16.86	16.94	282,394	+0.05(+0.28%)
Dec 08, 2016	16.52	17.13	16.52	16.89	752,776	+0.33(+1.98%)
Dec 07, 2016	16.38	16.61	16.29	16.57	456,257	+0.23(+1.43%)
Dec 06, 2016	16.14	16.40	16.00	16.33	650,120	+0.28(+1.75%)
Dec 05, 2016	16.05	16.10	15.72	16.05	815,806	+0.14(+0.88%)
Dec 02, 2016	16.38	16.38	15.82	15.91	484,864	-0.37(-2.30%)
Dec 01, 2016	16.29	16.66	16.24	16.29	441,658	+0.00(+0.00%)
Nov 30, 2016	16.85	16.85	16.14	16.29	448,721	-0.37(-2.25%)
Nov 29, 2016	16.61	16.89	16.57	16.66	657,026	-0.05(-0.28%)
Nov 28, 2016	16.89	16.99	16.59	16.71	442,302	-0.23(-1.38%)
Nov 25, 2016	16.99	17.13	16.85	16.94	265,317	+0.05(+0.28%)
Nov 23, 2016		16.89	16.89	16.89	0	-0.14(-0.82%)
Nov 22, 2016	17.22	17.22	16.75	17.03	1,120,302	-0.09(-0.55%)
Nov 21, 2016	17.36	17.36	16.99	17.13	506,215	-0.09(-0.54%)
Nov 18, 2016	16.80	17.27	16.75	17.22	465,001	+0.37(+2.22%)
Nov 17, 2016	16.52	17.13	16.52	16.85	631,289	+0.33(+1.98%)
Nov 16, 2016	16.61	16.80	16.38	16.52	424,525	-0.09(-0.56%)
Nov 15, 2016	16.47	16.75	16.38	16.61	511,309	+0.05(+0.28%)
Nov 14, 2016	16.43	16.80	16.33	16.57	714,416	+0.28(+1.72%)
Nov 11, 2016	15.96	16.38	15.82	16.29	874,233	+0.42(+2.66%)
Nov 10, 2016	15.72	16.14	15.68	15.86	546,682	+0.28(+1.80%)
Nov 09, 2016	14.88	15.68	14.55	15.58	425,306	+0.42(+2.78%)
Nov 08, 2016	15.16	15.35	15.02	15.16	344,882	+0.01(+0.06%)
Nov 07, 2016	15.06	15.20	14.92	15.15	306,332	+0.42(+2.85%)
Nov 04, 2016	14.73	15.20	14.59	14.73	476,060	+0.42(+2.93%)
Nov 03, 2016	14.55	14.55	14.17	14.31	525,975	-0.19(-1.29%)
Nov 02, 2016	14.50	14.69	14.36	14.50	559,387	+0.09(+0.65%)

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.