Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	14.96	14.98	14.90	14.95	10,898	+0.01(+0.03%)
Jan 30, 2017	14.91	15.01	14.84	14.94	54,067	-0.06(-0.40%)
Jan 27, 2017	14.83	15.07	14.83	15.00	29,561	-0.01(-0.07%)
Jan 26, 2017	15.08	15.08	14.91	15.01	26,655	-0.04(-0.27%)
Jan 25, 2017	15.04	15.07	14.94	15.05	13,464	+0.00(+0.00%)
Jan 24, 2017	14.95	15.05	14.95	15.05	17,543	+0.01(+0.03%)
Jan 23, 2017	14.96	15.06	14.95	15.04	23,921	+0.21(+1.45%)
Jan 20, 2017	14.75	14.86	14.75	14.83	10,667	-0.07(-0.47%)
Jan 19, 2017	14.78	14.90	14.76	14.90	1,175,028	+0.25(+1.71%)
Jan 18, 2017	14.56	14.67	14.56	14.65	61,107	-0.15(-1.01%)
Jan 17, 2017	14.66	14.97	14.66	14.80	28,249	+0.14(+0.95%)
Jan 13, 2017		14.66	14.66	14.66	0	-0.00(-0.03%)
Jan 12, 2017	14.61	14.75	14.52	14.66	16,686	+0.09(+0.65%)
Jan 11, 2017	14.67	14.67	14.44	14.57	10,276	-0.33(-2.21%)
Jan 10, 2017	14.88	14.93	14.86	14.90	20,172	+0.51(+3.54%)
Jan 09, 2017	14.32	14.45	14.32	14.39	19,663	-0.05(-0.35%)
Jan 06, 2017	14.48	14.54	14.44	14.44	22,983	-0.01(-0.07%)
Jan 05, 2017	14.26	14.45	14.26	14.45	31,398	+0.22(+1.55%)
Jan 04, 2017	14.19	14.25	14.16	14.23	26,019	+0.15(+1.07%)
Jan 03, 2017	14.10	14.13	14.04	14.08	20,916	-0.10(-0.71%)
Dec 30, 2016		14.18	14.18	14.18	0	+0.12(+0.85%)
Dec 29, 2016	13.98	14.06	13.97	14.06	8,768	+0.07(+0.50%)
Dec 28, 2016	13.98	14.00	13.93	13.99	18,873	-0.06(-0.43%)
Dec 27, 2016	14.06	14.09	14.01	14.05	9,794	-0.04(-0.32%)
Dec 23, 2016		14.10	14.10	14.10	0	+0.04(+0.25%)
Dec 22, 2016	14.09	14.12	14.03	14.06	26,021	+0.01(+0.07%)
Dec 21, 2016	14.11	14.12	14.02	14.05	144,803	+0.06(+0.43%)
Dec 20, 2016	13.97	14.15	13.95	13.99	24,456	-0.12(-0.85%)
Dec 19, 2016	14.04	14.11	13.97	14.11	30,632	+0.07(+0.50%)
Dec 16, 2016	14.01	14.29	14.01	14.04	10,609	-0.13(-0.92%)
Dec 15, 2016	14.18	14.21	14.12	14.17	25,730	-0.09(-0.60%)
Dec 14, 2016	14.43	14.47	14.23	14.26	17,828	-0.03(-0.21%)
Dec 13, 2016	14.30	14.38	14.24	14.29	25,175	+0.06(+0.46%)
Dec 12, 2016	14.27	14.29	14.17	14.22	16,465	+0.05(+0.35%)
Dec 09, 2016	14.05	14.17	14.05	14.17	28,784	+0.09(+0.64%)
Dec 08, 2016	14.08	14.13	14.06	14.08	20,842	-0.15(-1.09%)
Dec 07, 2016	14.06	14.38	14.06	14.23	17,794	+0.39(+2.85%)
Dec 06, 2016	13.78	13.85	13.74	13.84	19,682	-0.12(-0.82%)
Dec 05, 2016	13.91	13.98	13.91	13.96	31,938	+0.21(+1.56%)
Dec 02, 2016	13.65	13.74	13.61	13.74	12,723	+0.36(+2.65%)
Dec 01, 2016	13.56	13.56	13.34	13.38	31,929	-0.14(-1.07%)
Nov 30, 2016	13.58	13.66	13.48	13.53	15,538	-0.19(-1.35%)
Nov 29, 2016	13.68	13.95	13.67	13.71	40,639	+0.24(+1.82%)
Nov 28, 2016	13.49	13.52	13.43	13.47	14,201	-0.17(-1.25%)
Nov 25, 2016	13.51	13.64	13.49	13.64	6,207	+0.04(+0.26%)
Nov 23, 2016		13.61	13.61	13.61	0	-0.01(-0.07%)
Nov 22, 2016	13.64	13.65	13.56	13.62	20,898	+0.02(+0.11%)
Nov 21, 2016	13.63	13.64	13.51	13.60	11,400	+0.19(+1.42%)
Nov 18, 2016	13.37	13.50	13.36	13.41	26,219	-0.15(-1.11%)
Nov 17, 2016	13.57	13.60	13.49	13.56	13,391	-0.08(-0.59%)
Nov 16, 2016	13.55	13.69	13.48	13.64	17,776	-0.14(-1.02%)
Nov 15, 2016	13.78	13.94	13.69	13.78	45,066	+0.56(+4.28%)
Nov 14, 2016	13.17	13.30	13.17	13.21	13,689	-0.13(-0.97%)
Nov 11, 2016	13.41	13.41	13.29	13.35	29,591	+0.16(+1.21%)
Nov 10, 2016	13.14	13.28	13.10	13.19	21,479	-0.32(-2.41%)
Nov 09, 2016	13.37	13.60	13.37	13.51	17,721	-0.02(-0.15%)
Nov 08, 2016	13.51	13.58	13.48	13.53	9,002	-0.01(-0.07%)
Nov 07, 2016	13.54	13.58	13.52	13.54	14,179	-0.11(-0.77%)
Nov 04, 2016	13.79	13.79	13.59	13.64	49,382	-0.24(-1.69%)
Nov 03, 2016	13.96	13.96	13.82	13.88	24,318	+0.30(+2.21%)
Nov 02, 2016	13.58	13.60	13.50	13.58	15,607	-0.03(-0.22%)

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.