Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	13.64	13.76	13.48	13.56	10,967	-0.06(-0.47%)
Jan 30, 2017	13.75	13.83	13.59	13.63	11,433	-0.23(-1.67%)
Jan 27, 2017	13.95	14.03	13.72	13.86	6,647	+0.05(+0.35%)
Jan 26, 2017	13.84	14.07	13.80	13.81	14,376	+0.02(+0.17%)
Jan 25, 2017	13.85	14.00	13.60	13.79	5,631	-0.01(-0.06%)
Jan 24, 2017	13.61	13.98	13.60	13.79	11,371	+0.15(+1.11%)
Jan 23, 2017	13.59	13.93	13.59	13.64	9,377	-0.02(-0.12%)
Jan 20, 2017	13.57	14.26	13.57	13.66	17,074	+0.01(+0.06%)
Jan 19, 2017	13.79	13.79	13.56	13.65	48,927	-0.20(-1.44%)
Jan 18, 2017	13.88	14.05	13.56	13.85	41,788	-0.02(-0.17%)
Jan 17, 2017	14.08	14.21	13.83	13.87	14,098	-0.19(-1.36%)
Jan 13, 2017		14.07	14.07	14.07	0	+0.42(+3.10%)
Jan 12, 2017	13.86	13.86	13.63	13.64	37,194	-0.41(-2.89%)
Jan 11, 2017	15.21	15.21	13.87	14.05	4,996	+0.11(+0.80%)
Jan 10, 2017	13.95	14.11	13.77	13.94	19,155	+0.02(+0.11%)
Jan 09, 2017	14.15	14.15	13.76	13.92	20,793	-0.32(-2.24%)
Jan 06, 2017	14.42	14.81	14.02	14.24	27,915	-0.04(-0.28%)
Jan 05, 2017	14.77	14.90	14.28	14.28	15,845	-0.61(-4.12%)
Jan 04, 2017	14.90	14.98	14.65	14.89	29,206	+0.01(+0.05%)
Jan 03, 2017	15.69	15.69	14.10	14.89	36,497	-0.75(-4.79%)
Dec 30, 2016		15.64	15.64	15.64	0	+0.34(+2.24%)
Dec 29, 2016	15.79	15.79	15.22	15.29	5,666	-0.02(-0.10%)
Dec 28, 2016	15.32	15.77	15.22	15.31	20,262	-0.09(-0.57%)
Dec 27, 2016	15.43	15.92	15.27	15.40	14,370	-0.06(-0.41%)
Dec 23, 2016		15.46	15.46	15.46	0	+0.16(+1.04%)
Dec 22, 2016	15.61	15.61	15.22	15.30	6,919	-0.43(-2.74%)
Dec 21, 2016	15.42	15.85	15.06	15.73	11,652	+0.31(+2.02%)
Dec 20, 2016	15.83	15.85	15.19	15.42	20,788	-0.23(-1.48%)
Dec 19, 2016	15.57	16.08	15.57	15.65	20,589	+0.03(+0.20%)
Dec 16, 2016	15.81	16.25	15.35	15.62	66,724	-0.05(-0.31%)
Dec 15, 2016	15.96	16.17	15.48	15.67	32,445	-0.21(-1.31%)
Dec 14, 2016	16.42	16.58	15.78	15.87	15,206	-0.21(-1.29%)
Dec 13, 2016	16.06	16.10	15.84	16.08	16,137	+0.02(+0.10%)
Dec 12, 2016	16.14	16.25	16.00	16.07	19,498	-0.34(-2.09%)
Dec 09, 2016	15.82	16.75	15.46	16.41	25,946	+0.60(+3.78%)
Dec 08, 2016	15.85	16.17	14.04	15.81	42,270	+0.02(+0.15%)
Dec 07, 2016	15.85	15.94	15.04	15.79	32,398	-0.09(-0.55%)
Dec 06, 2016	15.46	15.94	15.46	15.87	18,088	+0.22(+1.37%)
Dec 05, 2016	15.43	15.74	15.43	15.66	28,179	+0.37(+2.45%)
Dec 02, 2016	15.44	15.51	15.05	15.28	26,194	-0.15(-0.98%)
Dec 01, 2016	15.38	15.59	15.16	15.44	41,720	+0.14(+0.94%)
Nov 30, 2016	15.32	15.45	15.22	15.29	11,244	+0.06(+0.37%)
Nov 29, 2016	15.20	15.34	14.85	15.24	19,747	+0.17(+1.11%)
Nov 28, 2016	14.98	15.24	14.58	15.07	93,567	-0.09(-0.58%)
Nov 25, 2016	15.09	15.16	14.80	15.16	2,477	+0.22(+1.44%)
Nov 23, 2016		14.94	14.94	14.94	0	-0.33(-2.19%)
Nov 22, 2016	15.18	15.34	14.81	15.28	17,945	+0.10(+0.68%)
Nov 21, 2016	15.01	15.32	14.83	15.17	22,026	+0.16(+1.06%)
Nov 18, 2016	14.65	15.13	14.34	15.01	34,717	-0.09(-0.58%)
Nov 17, 2016	15.13	15.45	14.78	15.10	13,669	+0.10(+0.64%)
Nov 16, 2016	14.94	15.14	14.90	15.01	12,503	+0.16(+1.07%)
Nov 15, 2016	15.31	15.31	14.52	14.85	11,094	-0.35(-2.31%)
Nov 14, 2016	15.34	15.59	15.14	15.20	22,783	-0.00(-0.01%)
Nov 11, 2016	14.27	15.44	13.50	15.20	45,827	+0.98(+6.92%)
Nov 10, 2016	14.08	14.44	13.28	14.21	15,881	+0.37(+2.69%)
Nov 09, 2016	13.56	13.88	13.49	13.84	20,572	+0.08(+0.58%)
Nov 08, 2016	13.56	13.79	13.47	13.76	4,951	+0.29(+2.12%)
Nov 07, 2016	13.03	13.50	12.98	13.48	42,378	+0.51(+3.91%)
Nov 04, 2016	12.76	13.09	12.52	12.97	70,615	+0.21(+1.68%)
Nov 03, 2016	13.19	13.23	12.72	12.76	26,560	-0.34(-2.60%)
Nov 02, 2016	13.32	13.42	13.05	13.10	32,039	-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.