Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	14.14	14.20	13.91	14.13	837,965	-0.04(-0.28%)
Jan 30, 2017	14.54	14.57	14.09	14.17	781,197	-0.46(-3.14%)
Jan 27, 2017	14.78	14.80	14.62	14.63	431,688	-0.13(-0.88%)
Jan 26, 2017	14.72	14.89	14.70	14.76	757,969	+0.06(+0.41%)
Jan 25, 2017	14.36	14.77	14.36	14.70	1,885,795	+0.42(+2.94%)
Jan 24, 2017	14.02	14.35	14.02	14.28	984,151	+0.30(+2.15%)
Jan 23, 2017	14.14	14.30	13.96	13.98	1,380,926	-0.15(-1.06%)
Jan 20, 2017	14.65	14.73	14.06	14.13	1,431,065	-0.53(-3.62%)
Jan 19, 2017	14.59	15.05	14.39	14.66	2,897,719	+0.21(+1.45%)
Jan 18, 2017	14.23	14.47	14.15	14.45	627,923	+0.20(+1.40%)
Jan 17, 2017	14.50	14.50	14.20	14.25	440,577	-0.27(-1.86%)
Jan 13, 2017		14.52	14.52	14.52	0	+0.14(+0.97%)
Jan 12, 2017	14.64	14.85	14.28	14.38	701,012	-0.21(-1.44%)
Jan 11, 2017	14.47	14.66	14.30	14.59	885,642	+0.21(+1.46%)
Jan 10, 2017	14.26	14.44	14.16	14.38	1,323,411	+0.22(+1.55%)
Jan 09, 2017	14.29	14.32	14.15	14.16	1,903,477	-0.14(-0.98%)
Jan 06, 2017	14.36	14.49	14.23	14.30	504,292	-0.04(-0.28%)
Jan 05, 2017	14.45	14.53	14.29	14.34	691,885	-0.05(-0.35%)
Jan 04, 2017	14.40	14.52	14.31	14.39	795,732	+0.11(+0.77%)
Jan 03, 2017	14.34	14.62	14.06	14.28	1,740,723	+0.07(+0.49%)
Dec 30, 2016		14.21	14.21	14.21	0	-0.12(-0.84%)
Dec 29, 2016	14.17	14.37	14.13	14.33	808,612	+0.17(+1.20%)
Dec 28, 2016	14.36	14.36	14.08	14.16	1,865,274	-0.18(-1.26%)
Dec 27, 2016	14.26	14.39	14.24	14.34	638,968	+0.16(+1.13%)
Dec 23, 2016		14.18	14.18	14.18	0	+0.15(+1.07%)
Dec 22, 2016	14.33	14.35	14.00	14.03	570,581	-0.34(-2.37%)
Dec 21, 2016	14.25	14.51	14.25	14.37	607,627	+0.12(+0.84%)
Dec 20, 2016	14.23	14.38	14.20	14.25	392,329	+0.12(+0.85%)
Dec 19, 2016	13.94	14.22	13.81	14.13	2,049,458	+0.23(+1.65%)
Dec 16, 2016	13.69	14.03	13.63	13.90	1,872,603	+0.20(+1.46%)
Dec 15, 2016	13.94	13.99	13.65	13.70	1,548,161	+0.32(+2.39%)
Dec 14, 2016	13.73	13.80	13.36	13.38	786,019	-0.37(-2.69%)
Dec 13, 2016	13.84	13.84	13.54	13.75	845,020	+0.05(+0.36%)
Dec 12, 2016	13.72	13.80	13.55	13.70	1,178,028	+0.04(+0.29%)
Dec 09, 2016	13.66	13.80	13.56	13.66	808,564	+0.05(+0.37%)
Dec 08, 2016	13.62	13.98	13.46	13.61	2,240,670	+0.02(+0.15%)
Dec 07, 2016	13.25	13.61	13.17	13.59	1,312,410	+0.38(+2.88%)
Dec 06, 2016	13.24	13.29	13.13	13.21	1,321,903	+0.03(+0.23%)
Dec 05, 2016	13.07	13.28	13.04	13.18	833,044	+0.27(+2.09%)
Dec 02, 2016	13.03	13.08	12.81	12.91	895,203	-0.13(-1.00%)
Dec 01, 2016	12.20	13.26	12.20	13.04	2,798,284	+0.90(+7.41%)
Nov 30, 2016	12.31	12.36	12.04	12.14	1,109,639	-0.05(-0.41%)
Nov 29, 2016	12.19	12.29	12.12	12.19	1,361,672	-0.01(-0.08%)
Nov 28, 2016	12.28	12.35	12.15	12.20	1,203,958	-0.06(-0.49%)
Nov 25, 2016	12.16	12.41	12.16	12.26	704,730	+0.09(+0.74%)
Nov 23, 2016		12.17	12.17	12.17	0	+0.24(+2.01%)
Nov 22, 2016	11.92	12.00	11.77	11.93	964,784	+0.09(+0.76%)
Nov 21, 2016	11.75	11.84	11.68	11.84	604,715	+0.17(+1.46%)
Nov 18, 2016	11.44	11.72	11.35	11.67	1,139,011	+0.23(+2.01%)
Nov 17, 2016	11.21	11.46	11.12	11.44	1,449,649	+0.30(+2.69%)
Nov 16, 2016	10.99	11.26	10.94	11.14	1,286,050	+0.14(+1.27%)
Nov 15, 2016	10.78	11.16	10.78	11.00	2,608,645	-0.09(-0.81%)
Nov 14, 2016	10.93	11.30	10.93	11.09	3,797,091	+0.24(+2.21%)
Nov 11, 2016	10.94	11.00	10.68	10.85	1,856,669	-0.07(-0.64%)
Nov 10, 2016	10.71	10.99	10.71	10.92	1,980,672	+0.33(+3.12%)
Nov 09, 2016	10.02	10.66	9.970	10.59	2,976,877	+0.50(+4.96%)
Nov 08, 2016	10.06	10.14	9.950	10.09	2,704,280	-0.04(-0.39%)
Nov 07, 2016	10.27	10.57	10.12	10.13	2,368,463	+0.04(+0.40%)
Nov 04, 2016	10.02	10.28	10.02	10.09	958,711	-0.06(-0.59%)
Nov 03, 2016	9.730	10.31	9.730	10.15	1,575,228	-0.01(-0.10%)
Nov 02, 2016	10.13	10.31	10.12	10.16	577,941	+0.04(+0.40%)

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.