Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	14.73	14.93	14.65	14.86	34,198	+0.31(+2.13%)
Jan 30, 2017	14.77	14.77	14.51	14.55	43,217	-0.50(-3.32%)
Jan 27, 2017	15.05	15.10	14.97	15.05	36,303	-0.13(-0.86%)
Jan 26, 2017	15.15	15.21	15.04	15.18	26,188	-0.17(-1.11%)
Jan 25, 2017	15.30	15.37	15.03	15.35	47,599	+0.23(+1.55%)
Jan 24, 2017	15.09	15.15	15.07	15.12	37,651	+0.12(+0.77%)
Jan 23, 2017	14.95	15.03	14.95	15.00	36,383	-0.05(-0.34%)
Jan 20, 2017	15.14	15.18	15.02	15.05	26,865	+0.06(+0.40%)
Jan 19, 2017	14.99	15.32	14.88	14.99	36,922	-0.01(-0.07%)
Jan 18, 2017	14.99	15.02	14.95	15.00	20,286	-0.12(-0.79%)
Jan 17, 2017	15.05	15.12	15.04	15.12	50,541	+0.08(+0.53%)
Jan 13, 2017		15.04	15.04	15.04	0	+0.11(+0.77%)
Jan 12, 2017	15.01	15.31	14.90	14.93	1,009,744	+0.28(+1.91%)
Jan 11, 2017	14.55	14.70	14.48	14.64	990,151	+0.04(+0.31%)
Jan 10, 2017	14.44	14.63	14.43	14.60	943,197	+0.28(+1.92%)
Jan 09, 2017	14.23	14.38	14.23	14.32	26,842	-0.07(-0.45%)
Jan 06, 2017	14.40	14.50	14.36	14.39	847,252	-0.06(-0.42%)
Jan 05, 2017	14.40	14.53	14.37	14.45	797,947	+0.11(+0.80%)
Jan 04, 2017	14.21	14.37	14.19	14.34	785,074	+0.14(+0.95%)
Jan 03, 2017	14.21	14.25	14.16	14.20	1,918,144	+0.10(+0.71%)
Dec 30, 2016		14.10	14.10	14.10	0	-0.07(-0.49%)
Dec 29, 2016	14.10	14.19	14.10	14.17	966,280	+0.20(+1.43%)
Dec 28, 2016	13.97	14.05	13.80	13.97	11,873	-0.13(-0.96%)
Dec 27, 2016	13.91	14.15	13.91	14.11	19,980	+0.06(+0.43%)
Dec 23, 2016		14.04	14.04	14.04	0	+0.03(+0.18%)
Dec 22, 2016	13.95	14.09	13.95	14.02	51,838	-0.03(-0.21%)
Dec 21, 2016	13.92	14.23	13.92	14.05	24,543	-0.03(-0.21%)
Dec 20, 2016	14.02	14.25	14.02	14.08	44,145	+0.12(+0.86%)
Dec 19, 2016	13.87	14.12	13.87	13.96	50,169	-0.20(-1.45%)
Dec 16, 2016	13.95	14.30	13.92	14.16	163,240	+0.08(+0.57%)
Dec 15, 2016	13.68	14.09	13.68	14.09	215,549	+0.15(+1.04%)
Dec 14, 2016	14.09	14.24	13.90	13.94	381,349	-0.10(-0.71%)
Dec 13, 2016	13.98	14.10	13.87	14.04	34,496	+0.22(+1.59%)
Dec 12, 2016	14.04	14.06	13.81	13.82	55,004	+0.14(+1.02%)
Dec 09, 2016	13.62	13.71	13.62	13.68	27,332	-0.40(-2.84%)
Dec 08, 2016	14.05	14.08	13.92	14.08	46,917	+0.03(+0.18%)
Dec 07, 2016	13.94	14.08	13.93	14.05	25,879	+0.16(+1.19%)
Dec 06, 2016	13.90	13.99	13.81	13.89	33,880	+0.01(+0.07%)
Dec 05, 2016	13.75	13.98	13.75	13.88	51,805	+0.25(+1.83%)
Dec 02, 2016	13.62	13.69	13.60	13.63	61,781	-0.03(-0.26%)
Dec 01, 2016	13.69	13.74	13.58	13.66	119,013	+0.23(+1.75%)
Nov 30, 2016	13.40	13.49	13.28	13.43	56,722	+0.54(+4.15%)
Nov 29, 2016	12.75	12.92	12.73	12.89	56,864	+0.12(+0.98%)
Nov 28, 2016	12.85	12.94	12.75	12.77	43,581	-0.14(-1.12%)
Nov 25, 2016	12.98	13.02	12.86	12.91	13,396	-0.09(-0.69%)
Nov 23, 2016		13.01	13.01	13.01	0	-0.15(-1.18%)
Nov 22, 2016	13.14	13.18	13.02	13.16	42,617	+0.05(+0.42%)
Nov 21, 2016	13.05	13.16	12.99	13.11	27,673	+0.20(+1.51%)
Nov 18, 2016	12.97	12.99	12.87	12.91	16,021	-0.27(-2.03%)
Nov 17, 2016	13.21	13.34	13.07	13.18	22,829	+0.02(+0.14%)
Nov 16, 2016	13.20	13.26	13.08	13.16	40,082	-0.13(-0.96%)
Nov 15, 2016	13.19	13.33	13.15	13.29	19,162	+0.16(+1.24%)
Nov 14, 2016	12.99	13.13	12.89	13.12	32,828	-0.04(-0.34%)
Nov 11, 2016	13.42	13.42	13.15	13.17	16,783	-0.48(-3.52%)
Nov 10, 2016	13.81	13.83	13.50	13.65	26,464	-0.15(-1.09%)
Nov 09, 2016	13.69	13.90	13.63	13.80	35,568	-0.05(-0.40%)
Nov 08, 2016	13.76	13.96	13.76	13.86	105,972	+0.10(+0.73%)
Nov 07, 2016	13.74	13.78	13.72	13.76	17,910	+0.01(+0.04%)
Nov 04, 2016	13.60	13.86	13.60	13.75	14,921	-0.22(-1.57%)
Nov 03, 2016	13.83	13.97	13.82	13.97	31,716	+0.34(+2.49%)
Nov 02, 2016	13.85	13.88	13.54	13.63	38,672	-0.35(-2.50%)

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.