Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	13.89	14.01	13.72	13.80	10,775	-0.06(-0.47%)
Jan 30, 2017	14.00	14.08	13.83	13.87	11,232	-0.24(-1.67%)
Jan 27, 2017	14.20	14.28	13.97	14.11	6,530	+0.05(+0.35%)
Jan 26, 2017	14.09	14.32	14.04	14.06	14,125	+0.02(+0.17%)
Jan 25, 2017	14.10	14.25	13.84	14.03	5,533	-0.01(-0.06%)
Jan 24, 2017	13.85	14.23	13.84	14.04	11,172	+0.15(+1.11%)
Jan 23, 2017	13.83	14.18	13.83	13.89	9,213	-0.02(-0.12%)
Jan 20, 2017	13.81	14.51	13.81	13.90	16,776	+0.01(+0.06%)
Jan 19, 2017	14.03	14.04	13.80	13.89	48,070	-0.20(-1.44%)
Jan 18, 2017	14.13	14.30	13.80	14.10	41,056	-0.02(-0.17%)
Jan 17, 2017	14.33	14.46	14.08	14.12	13,851	-0.19(-1.36%)
Jan 13, 2017		14.32	14.32	14.32	0	+0.43(+3.10%)
Jan 12, 2017	14.11	14.11	13.87	13.89	36,543	-0.41(-2.89%)
Jan 11, 2017	15.48	15.48	14.12	14.30	4,909	+0.11(+0.80%)
Jan 10, 2017	14.19	14.37	14.02	14.19	18,820	+0.02(+0.11%)
Jan 09, 2017	14.41	14.41	14.01	14.17	20,429	-0.32(-2.24%)
Jan 06, 2017	14.68	15.07	14.27	14.49	27,427	-0.04(-0.28%)
Jan 05, 2017	15.03	15.17	14.53	14.53	15,567	-0.62(-4.12%)
Jan 04, 2017	15.17	15.25	14.91	15.16	28,695	+0.01(+0.05%)
Jan 03, 2017	15.97	15.97	14.35	15.15	35,858	-0.76(-4.79%)
Dec 30, 2016		15.91	15.91	15.91	0	+0.35(+2.24%)
Dec 29, 2016	16.07	16.07	15.49	15.56	5,567	-0.02(-0.10%)
Dec 28, 2016	15.60	16.05	15.49	15.58	19,907	-0.09(-0.57%)
Dec 27, 2016	15.70	16.21	15.54	15.67	14,119	-0.06(-0.41%)
Dec 23, 2016		15.74	15.74	15.74	0	+0.16(+1.04%)
Dec 22, 2016	15.89	15.89	15.49	15.57	6,798	-0.44(-2.74%)
Dec 21, 2016	15.69	16.14	15.33	16.01	11,448	+0.32(+2.02%)
Dec 20, 2016	16.11	16.13	15.46	15.69	20,424	-0.24(-1.48%)
Dec 19, 2016	15.85	16.37	15.85	15.93	20,229	+0.03(+0.20%)
Dec 16, 2016	16.09	16.54	15.62	15.90	65,556	-0.05(-0.31%)
Dec 15, 2016	16.25	16.46	15.75	15.95	31,877	-0.21(-1.31%)
Dec 14, 2016	16.71	16.87	16.06	16.16	14,940	-0.21(-1.29%)
Dec 13, 2016	16.34	16.38	16.12	16.37	15,855	+0.02(+0.10%)
Dec 12, 2016	16.42	16.54	16.29	16.35	19,156	-0.35(-2.09%)
Dec 09, 2016	16.10	17.05	15.74	16.70	25,492	+0.61(+3.78%)
Dec 08, 2016	16.13	16.46	14.29	16.09	41,530	+0.02(+0.15%)
Dec 07, 2016	16.13	16.22	15.31	16.07	31,830	-0.09(-0.55%)
Dec 06, 2016	15.74	16.22	15.74	16.16	17,772	+0.22(+1.37%)
Dec 05, 2016	15.70	16.02	15.70	15.94	27,685	+0.38(+2.45%)
Dec 02, 2016	15.71	15.78	15.31	15.56	25,735	-0.15(-0.98%)
Dec 01, 2016	15.65	15.87	15.43	15.71	40,990	+0.15(+0.94%)
Nov 30, 2016	15.60	15.73	15.49	15.56	11,047	+0.06(+0.37%)
Nov 29, 2016	15.48	15.61	15.11	15.51	19,402	+0.17(+1.11%)
Nov 28, 2016	15.25	15.51	14.84	15.34	91,929	-0.09(-0.58%)
Nov 25, 2016	15.36	15.43	15.06	15.43	2,433	+0.22(+1.44%)
Nov 23, 2016		15.21	15.21	15.21	0	-0.34(-2.19%)
Nov 22, 2016	15.45	15.61	15.08	15.55	17,631	+0.11(+0.68%)
Nov 21, 2016	15.28	15.59	15.09	15.44	21,641	+0.16(+1.06%)
Nov 18, 2016	14.91	15.40	14.60	15.28	34,109	-0.09(-0.58%)
Nov 17, 2016	15.39	15.73	15.05	15.37	13,429	+0.10(+0.64%)
Nov 16, 2016	15.21	15.41	15.17	15.27	12,284	+0.16(+1.07%)
Nov 15, 2016	15.58	15.58	14.78	15.11	10,900	-0.36(-2.31%)
Nov 14, 2016	15.61	15.87	15.41	15.47	22,384	-0.00(-0.01%)
Nov 11, 2016	14.53	15.72	13.74	15.47	45,023	+1.00(+6.92%)
Nov 10, 2016	14.33	14.69	13.52	14.47	15,603	+0.38(+2.69%)
Nov 09, 2016	13.80	14.13	13.73	14.09	20,211	+0.08(+0.58%)
Nov 08, 2016	13.81	14.03	13.71	14.01	4,865	+0.29(+2.12%)
Nov 07, 2016	13.27	13.75	13.21	13.72	41,635	+0.52(+3.91%)
Nov 04, 2016	12.99	13.32	12.74	13.20	69,377	+0.22(+1.68%)
Nov 03, 2016	13.43	13.47	12.95	12.98	26,095	-0.35(-2.60%)
Nov 02, 2016	13.56	13.66	13.28	13.33	31,477	-0.35(-2.54%)

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.