Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	15.50	15.71	15.35	15.66	409,265	+0.10(+0.64%)
Jan 30, 2017	15.52	15.72	15.26	15.56	443,045	-0.01(-0.06%)
Jan 27, 2017	15.61	15.61	15.38	15.57	354,366	-0.08(-0.51%)
Jan 26, 2017	15.71	15.88	15.48	15.65	405,989	-0.07(-0.45%)
Jan 25, 2017	15.90	16.17	15.66	15.72	542,266	-0.08(-0.51%)
Jan 24, 2017	15.44	15.82	15.40	15.80	489,716	+0.41(+2.66%)
Jan 23, 2017	15.33	15.52	15.14	15.39	403,179	+0.10(+0.65%)
Jan 20, 2017	15.17	15.31	15.00	15.29	518,593	+0.11(+0.72%)
Jan 19, 2017	15.57	15.70	15.13	15.18	403,859	-0.39(-2.50%)
Jan 18, 2017	15.56	15.63	15.25	15.57	480,378	+0.01(+0.06%)
Jan 17, 2017	15.73	15.98	15.44	15.56	416,218	-0.16(-1.02%)
Jan 13, 2017		15.72	15.72	15.72	0	+0.25(+1.62%)
Jan 12, 2017	15.32	15.49	14.99	15.47	475,157	+0.14(+0.91%)
Jan 11, 2017	15.42	15.46	15.15	15.33	446,673	-0.13(-0.84%)
Jan 10, 2017	15.35	15.62	15.34	15.46	389,025	+0.11(+0.72%)
Jan 09, 2017	15.62	15.70	15.28	15.35	426,592	-0.30(-1.92%)
Jan 06, 2017	15.76	15.86	15.49	15.65	391,720	-0.11(-0.70%)
Jan 05, 2017	15.75	15.93	15.48	15.76	513,550	-0.15(-0.94%)
Jan 04, 2017	15.62	15.95	15.57	15.91	555,831	+0.38(+2.45%)
Jan 03, 2017	15.91	16.03	15.42	15.53	689,075	-0.21(-1.33%)
Dec 30, 2016		15.74	15.74	15.74	0	-0.29(-1.81%)
Dec 29, 2016	16.16	16.45	15.86	16.03	673,589	-0.09(-0.56%)
Dec 28, 2016	16.53	16.57	16.02	16.12	670,819	-0.41(-2.48%)
Dec 27, 2016	16.50	16.68	16.22	16.53	588,615	+0.03(+0.18%)
Dec 23, 2016		16.50	16.50	16.50	0	+0.06(+0.36%)
Dec 22, 2016	17.05	17.34	16.39	16.44	813,062	-0.59(-3.46%)
Dec 21, 2016	16.93	17.24	16.61	17.03	817,442	+0.10(+0.59%)
Dec 20, 2016	16.82	17.17	16.73	16.93	671,727	+0.14(+0.83%)
Dec 19, 2016	16.52	17.00	16.51	16.79	614,394	+0.28(+1.70%)
Dec 16, 2016	16.70	16.85	16.46	16.51	943,305	-0.14(-0.84%)
Dec 15, 2016	16.94	17.35	16.59	16.65	618,904	-0.25(-1.48%)
Dec 14, 2016	17.38	17.39	16.79	16.90	716,717	-0.50(-2.87%)
Dec 13, 2016	17.58	17.82	17.19	17.40	605,885	-0.11(-0.63%)
Dec 12, 2016	17.86	17.95	17.50	17.51	730,465	-0.49(-2.72%)
Dec 09, 2016	18.19	18.27	17.73	18.00	809,289	-0.20(-1.10%)
Dec 08, 2016	18.00	18.37	17.96	18.20	1,283,159	+0.23(+1.28%)
Dec 07, 2016	17.79	18.09	17.77	17.97	762,102	+0.20(+1.13%)
Dec 06, 2016	17.67	17.95	17.46	17.77	806,459	+0.17(+0.97%)
Dec 05, 2016	17.50	17.73	17.40	17.60	652,565	+0.21(+1.21%)
Dec 02, 2016	17.21	17.60	17.20	17.39	495,038	+0.24(+1.40%)
Dec 01, 2016	17.65	17.84	16.89	17.15	783,662	-0.50(-2.83%)
Nov 30, 2016	18.00	18.20	17.58	17.65	837,194	-0.25(-1.40%)
Nov 29, 2016	17.40	18.09	17.40	17.90	1,128,970	+0.49(+2.81%)
Nov 28, 2016	18.01	18.16	17.38	17.41	440,394	-0.59(-3.28%)
Nov 25, 2016	18.01	18.27	17.90	18.00	261,462	+0.03(+0.17%)
Nov 23, 2016		17.97	17.97	17.97	0	-0.30(-1.64%)
Nov 22, 2016	17.18	18.57	17.18	18.27	1,237,936	+1.25(+7.34%)
Nov 21, 2016	17.10	17.20	16.56	17.02	666,151	+0.12(+0.71%)
Nov 18, 2016	16.83	16.99	16.70	16.90	437,313	+0.14(+0.84%)
Nov 17, 2016	16.56	16.99	16.43	16.76	439,589	+0.20(+1.21%)
Nov 16, 2016	16.60	16.67	16.25	16.56	509,018	-0.07(-0.42%)
Nov 15, 2016	16.81	17.17	16.52	16.63	589,628	-0.20(-1.19%)
Nov 14, 2016	16.82	17.12	16.61	16.83	783,240	+0.36(+2.19%)
Nov 11, 2016	15.28	16.51	15.28	16.47	927,802	+1.20(+7.86%)
Nov 10, 2016	15.10	15.57	15.09	15.27	860,526	+0.17(+1.13%)
Nov 09, 2016	14.28	15.15	14.02	15.10	1,116,394	+0.32(+2.17%)
Nov 08, 2016	15.16	15.24	14.36	14.78	1,198,814	-0.44(-2.89%)
Nov 07, 2016	15.63	15.74	15.11	15.22	754,655	-0.09(-0.59%)
Nov 04, 2016	14.99	15.59	14.95	15.31	846,401	+0.29(+1.93%)
Nov 03, 2016	15.07	15.20	14.70	15.02	828,243	+0.03(+0.20%)
Nov 02, 2016	15.22	15.25	14.79	14.99	922,799	-0.19(-1.25%)

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.