Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	13.61	13.73	13.44	13.53	10,992	-0.06(-0.47%)
Jan 30, 2017	13.72	13.80	13.56	13.60	11,459	-0.23(-1.67%)
Jan 27, 2017	13.92	13.99	13.69	13.83	6,662	+0.05(+0.35%)
Jan 26, 2017	13.81	14.03	13.77	13.78	14,410	+0.02(+0.17%)
Jan 25, 2017	13.82	13.97	13.56	13.75	5,644	-0.01(-0.06%)
Jan 24, 2017	13.58	13.95	13.56	13.76	11,397	+0.15(+1.11%)
Jan 23, 2017	13.56	13.90	13.56	13.61	9,399	-0.02(-0.12%)
Jan 20, 2017	13.54	14.22	13.54	13.63	17,114	+0.01(+0.06%)
Jan 19, 2017	13.75	13.76	13.52	13.62	49,040	-0.20(-1.44%)
Jan 18, 2017	13.85	14.02	13.52	13.82	41,884	-0.02(-0.17%)
Jan 17, 2017	14.05	14.18	13.80	13.84	14,131	-0.19(-1.36%)
Jan 13, 2017		14.03	14.03	14.03	0	+0.42(+3.10%)
Jan 12, 2017	13.83	13.83	13.60	13.61	37,280	-0.41(-2.89%)
Jan 11, 2017	15.18	15.18	13.84	14.02	5,008	+0.11(+0.80%)
Jan 10, 2017	13.91	14.08	13.74	13.91	19,199	+0.02(+0.11%)
Jan 09, 2017	14.12	14.12	13.73	13.89	20,841	-0.32(-2.24%)
Jan 06, 2017	14.39	14.77	13.99	14.21	27,980	-0.04(-0.28%)
Jan 05, 2017	14.73	14.87	14.25	14.25	15,881	-0.61(-4.12%)
Jan 04, 2017	14.87	14.95	14.61	14.86	29,274	+0.01(+0.05%)
Jan 03, 2017	15.65	15.65	14.06	14.85	36,582	-0.75(-4.79%)
Dec 30, 2016		15.60	15.60	15.60	0	+0.34(+2.24%)
Dec 29, 2016	15.75	15.75	15.19	15.26	5,680	-0.02(-0.10%)
Dec 28, 2016	15.29	15.73	15.19	15.27	20,309	-0.09(-0.57%)
Dec 27, 2016	15.39	15.89	15.23	15.36	14,403	-0.06(-0.41%)
Dec 23, 2016		15.42	15.42	15.42	0	+0.16(+1.04%)
Dec 22, 2016	15.58	15.58	15.19	15.27	6,935	-0.43(-2.74%)
Dec 21, 2016	15.38	15.82	15.03	15.69	11,679	+0.31(+2.02%)
Dec 20, 2016	15.79	15.81	15.15	15.38	20,836	-0.23(-1.48%)
Dec 19, 2016	15.54	16.04	15.54	15.61	20,637	+0.03(+0.20%)
Dec 16, 2016	15.77	16.21	15.31	15.58	66,879	-0.05(-0.31%)
Dec 15, 2016	15.93	16.13	15.44	15.63	32,520	-0.21(-1.31%)
Dec 14, 2016	16.38	16.54	15.74	15.84	15,241	-0.21(-1.29%)
Dec 13, 2016	16.02	16.06	15.81	16.04	16,174	+0.02(+0.10%)
Dec 12, 2016	16.10	16.21	15.96	16.03	19,543	-0.34(-2.09%)
Dec 09, 2016	15.78	16.71	15.43	16.37	26,006	+0.60(+3.78%)
Dec 08, 2016	15.81	16.14	14.01	15.77	42,367	+0.02(+0.15%)
Dec 07, 2016	15.81	15.90	15.01	15.75	32,473	-0.09(-0.55%)
Dec 06, 2016	15.42	15.90	15.42	15.84	18,130	+0.21(+1.37%)
Dec 05, 2016	15.39	15.70	15.39	15.62	28,244	+0.37(+2.45%)
Dec 02, 2016	15.40	15.47	15.01	15.25	26,254	-0.15(-0.98%)
Dec 01, 2016	15.34	15.55	15.12	15.40	41,817	+0.14(+0.94%)
Nov 30, 2016	15.29	15.42	15.18	15.26	11,270	+0.06(+0.37%)
Nov 29, 2016	15.17	15.30	14.81	15.20	19,793	+0.17(+1.11%)
Nov 28, 2016	14.95	15.20	14.55	15.03	93,784	-0.09(-0.58%)
Nov 25, 2016	15.06	15.12	14.76	15.12	2,482	+0.21(+1.44%)
Nov 23, 2016		14.91	14.91	14.91	0	-0.33(-2.19%)
Nov 22, 2016	15.15	15.30	14.78	15.24	17,987	+0.10(+0.68%)
Nov 21, 2016	14.98	15.28	14.80	15.14	22,077	+0.16(+1.06%)
Nov 18, 2016	14.61	15.10	14.31	14.98	34,797	-0.09(-0.58%)
Nov 17, 2016	15.09	15.42	14.75	15.07	13,700	+0.10(+0.64%)
Nov 16, 2016	14.91	15.11	14.87	14.97	12,532	+0.16(+1.07%)
Nov 15, 2016	15.27	15.27	14.49	14.81	11,119	-0.35(-2.31%)
Nov 14, 2016	15.30	15.55	15.11	15.16	22,836	-0.00(-0.01%)
Nov 11, 2016	14.24	15.41	13.47	15.16	45,933	+0.98(+6.92%)
Nov 10, 2016	14.05	14.40	13.25	14.18	15,918	+0.37(+2.69%)
Nov 09, 2016	13.53	13.85	13.45	13.81	20,620	+0.08(+0.58%)
Nov 08, 2016	13.53	13.75	13.44	13.73	4,963	+0.28(+2.12%)
Nov 07, 2016	13.00	13.47	12.95	13.45	42,476	+0.51(+3.91%)
Nov 04, 2016	12.73	13.06	12.49	12.94	70,779	+0.21(+1.68%)
Nov 03, 2016	13.16	13.20	12.69	12.73	26,622	-0.34(-2.60%)
Nov 02, 2016	13.29	13.39	13.02	13.07	32,113	-0.34(-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.