Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	14.05	14.07	13.91	13.95	1,700,736	-0.10(-0.69%)
Jan 30, 2017	14.17	14.19	13.99	14.05	1,908,796	-0.18(-1.27%)
Jan 27, 2017	14.39	14.41	14.18	14.23	1,382,843	-0.15(-1.07%)
Jan 26, 2017	14.21	14.41	14.18	14.38	2,654,314	+0.16(+1.13%)
Jan 25, 2017	14.09	14.23	14.07	14.22	1,364,245	+0.09(+0.64%)
Jan 24, 2017	14.15	14.24	14.09	14.13	1,789,809	-0.03(-0.20%)
Jan 23, 2017	14.09	14.19	14.08	14.16	2,001,155	+0.08(+0.54%)
Jan 20, 2017	13.97	14.11	13.96	14.09	1,897,453	+0.11(+0.80%)
Jan 19, 2017	14.08	14.08	13.94	13.97	1,064,890	-0.10(-0.74%)
Jan 18, 2017	14.02	14.10	13.95	14.08	1,522,880	+0.05(+0.35%)
Jan 17, 2017	14.04	14.13	13.96	14.03	1,843,661	+0.00(+0.00%)
Jan 13, 2017		14.03	14.03	14.03	0	-0.01(-0.05%)
Jan 12, 2017	14.08	14.11	13.92	14.04	1,227,401	-0.04(-0.30%)
Jan 11, 2017	14.15	14.18	14.02	14.08	2,190,285	-0.04(-0.30%)
Jan 10, 2017	14.01	14.19	13.95	14.12	2,830,815	+0.13(+0.95%)
Jan 09, 2017	13.99	14.01	13.86	13.99	2,137,083	+0.00(+0.00%)
Jan 06, 2017	13.99	14.03	13.90	13.99	2,185,606	-0.03(-0.25%)
Jan 05, 2017	14.05	14.18	13.95	14.02	2,854,433	-0.17(-1.18%)
Jan 04, 2017	14.08	14.19	13.97	14.19	2,866,371	+0.10(+0.74%)
Jan 03, 2017	13.92	14.09	13.87	14.09	3,454,234	+0.16(+1.15%)
Dec 30, 2016		13.92	13.92	13.92	0	+0.06(+0.45%)
Dec 29, 2016	13.72	13.89	13.72	13.86	1,435,076	+0.14(+1.02%)
Dec 28, 2016	13.73	13.76	13.67	13.72	1,314,483	-0.03(-0.25%)
Dec 27, 2016	13.72	13.80	13.70	13.76	1,109,501	+0.03(+0.25%)
Dec 23, 2016		13.72	13.72	13.72	0	+0.08(+0.56%)
Dec 22, 2016	13.64	13.72	13.56	13.65	2,358,289	+0.01(+0.10%)
Dec 21, 2016	13.63	13.72	13.60	13.63	1,653,505	-0.01(-0.10%)
Dec 20, 2016	13.63	13.76	13.53	13.65	1,573,867	-0.01(-0.10%)
Dec 19, 2016	13.56	13.69	13.56	13.66	1,686,451	+0.10(+0.77%)
Dec 16, 2016	13.49	13.65	13.48	13.56	6,775,081	+0.07(+0.51%)
Dec 15, 2016	13.56	13.60	13.38	13.49	2,045,489	-0.06(-0.46%)
Dec 14, 2016	13.65	13.76	13.54	13.55	2,392,093	-0.10(-0.76%)
Dec 13, 2016	13.67	13.71	13.58	13.65	2,400,764	-0.03(-0.20%)
Dec 12, 2016	13.64	13.73	13.58	13.68	2,268,362	+0.00(+0.00%)
Dec 09, 2016	13.66	13.72	13.59	13.68	2,491,730	+0.04(+0.30%)
Dec 08, 2016	13.67	13.72	13.56	13.64	1,800,652	-0.05(-0.35%)
Dec 07, 2016	13.56	13.72	13.54	13.69	2,649,024	+0.12(+0.87%)
Dec 06, 2016	13.45	13.65	13.40	13.57	4,574,706	+0.10(+0.72%)
Dec 05, 2016	13.29	13.50	13.23	13.47	5,530,950	+0.19(+1.46%)
Dec 02, 2016	12.90	13.29	12.89	13.28	5,357,740	+0.14(+1.05%)
Dec 01, 2016	12.79	13.14	12.69	13.14	3,560,335	+0.35(+2.77%)
Nov 30, 2016	12.96	13.06	12.67	12.79	4,004,565	-0.17(-1.34%)
Nov 29, 2016	12.75	12.97	12.66	12.96	3,149,631	+0.37(+2.90%)
Nov 28, 2016	12.69	12.76	12.59	12.59	1,492,469	-0.06(-0.49%)
Nov 25, 2016	12.55	12.68	12.54	12.66	682,484	+0.10(+0.82%)
Nov 23, 2016		12.55	12.55	12.55	0	+0.04(+0.33%)
Nov 22, 2016	12.24	12.53	12.24	12.51	1,296,268	+0.22(+1.80%)
Nov 21, 2016	12.25	12.37	12.24	12.29	2,045,583	+0.02(+0.17%)
Nov 18, 2016	12.29	12.34	12.24	12.27	1,535,972	+0.01(+0.11%)
Nov 17, 2016	12.26	12.40	12.19	12.26	1,840,772	+0.03(+0.28%)
Nov 16, 2016	12.30	12.39	12.21	12.22	1,827,543	-0.05(-0.39%)
Nov 15, 2016	12.55	12.59	12.09	12.27	2,581,403	-0.26(-2.04%)
Nov 14, 2016	12.26	12.55	12.10	12.53	4,037,389	+0.43(+3.59%)
Nov 11, 2016	11.99	12.16	11.97	12.09	1,797,451	+0.06(+0.46%)
Nov 10, 2016	12.14	12.16	11.95	12.04	2,027,404	-0.12(-0.97%)
Nov 09, 2016	12.11	12.22	12.02	12.15	1,807,505	-0.13(-1.07%)
Nov 08, 2016	12.33	12.33	12.12	12.28	1,391,287	-0.07(-0.56%)
Nov 07, 2016	12.31	12.44	12.26	12.35	1,169,347	+0.14(+1.19%)
Nov 04, 2016	12.05	12.24	12.04	12.21	666,638	+0.15(+1.26%)
Nov 03, 2016	12.21	12.24	12.04	12.06	1,000,675	-0.13(-1.08%)
Nov 02, 2016	12.26	12.33	12.16	12.19	955,248	-0.08(-0.62%)

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.