Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	14.94	15.00	14.84	14.87	2,979,719	-0.03(-0.21%)
Jan 30, 2017	14.95	14.98	14.85	14.90	2,285,778	-0.08(-0.50%)
Jan 27, 2017	15.27	15.27	14.94	14.97	1,347,740	-0.25(-1.63%)
Jan 26, 2017	15.32	15.37	15.17	15.22	2,143,830	-0.10(-0.62%)
Jan 25, 2017	15.39	15.40	15.22	15.32	2,477,872	-0.06(-0.41%)
Jan 24, 2017	15.32	15.40	15.28	15.38	1,338,885	+0.09(+0.57%)
Jan 23, 2017	15.13	15.30	15.11	15.30	2,440,330	+0.16(+1.07%)
Jan 20, 2017	15.02	15.13	14.98	15.13	1,875,549	+0.11(+0.73%)
Jan 19, 2017	15.04	15.08	14.96	15.02	2,012,601	-0.11(-0.71%)
Jan 18, 2017	15.01	15.15	14.98	15.13	1,949,388	+0.11(+0.75%)
Jan 17, 2017	14.90	15.03	14.90	15.02	2,024,721	+0.11(+0.76%)
Jan 13, 2017		14.91	14.91	14.91	0	+0.04(+0.27%)
Jan 12, 2017	14.73	14.86	14.59	14.86	1,984,973	+0.12(+0.84%)
Jan 11, 2017	14.91	14.96	14.72	14.74	2,031,070	-0.21(-1.41%)
Jan 10, 2017	15.02	15.09	14.90	14.95	2,969,374	-0.09(-0.58%)
Jan 09, 2017	15.28	15.35	15.02	15.04	1,982,466	-0.23(-1.51%)
Jan 06, 2017	15.22	15.38	15.21	15.27	1,662,833	-0.02(-0.15%)
Jan 05, 2017	15.18	15.37	15.03	15.29	3,676,807	+0.01(+0.06%)
Jan 04, 2017	14.88	15.30	14.88	15.28	3,555,115	+0.43(+2.90%)
Jan 03, 2017	14.83	14.85	14.70	14.85	2,652,248	+0.10(+0.69%)
Dec 30, 2016		14.75	14.75	14.75	0	+0.20(+1.35%)
Dec 29, 2016	14.31	14.60	14.23	14.56	3,350,508	+0.29(+2.07%)
Dec 28, 2016	14.29	14.34	14.19	14.26	1,683,781	-0.05(-0.34%)
Dec 27, 2016	14.36	14.41	14.29	14.31	2,600,705	-0.06(-0.42%)
Dec 23, 2016		14.37	14.37	14.37	0	-0.04(-0.26%)
Dec 22, 2016	14.36	14.44	14.24	14.41	4,967,968	+0.06(+0.44%)
Dec 21, 2016	14.32	14.52	14.32	14.34	6,876,752	+0.03(+0.20%)
Dec 20, 2016	14.17	14.32	14.17	14.32	3,900,580	+0.14(+1.00%)
Dec 19, 2016	14.28	14.34	14.12	14.17	2,223,846	-0.01(-0.10%)
Dec 16, 2016	13.99	14.27	13.98	14.19	5,197,664	+0.28(+2.05%)
Dec 15, 2016	14.00	14.11	13.84	13.90	2,460,028	-0.07(-0.53%)
Dec 14, 2016	14.27	14.32	13.95	13.98	2,190,449	-0.30(-2.09%)
Dec 13, 2016	14.21	14.31	14.01	14.28	3,239,275	+0.08(+0.54%)
Dec 12, 2016	13.99	14.20	13.98	14.20	2,001,430	+0.14(+1.01%)
Dec 09, 2016	14.10	14.17	14.01	14.06	1,318,991	-0.05(-0.34%)
Dec 08, 2016	13.98	14.13	13.92	14.11	2,107,942	+0.07(+0.51%)
Dec 07, 2016	13.75	14.04	13.74	14.03	3,460,032	+0.32(+2.30%)
Dec 06, 2016	13.66	13.80	13.65	13.72	3,660,674	+0.04(+0.29%)
Dec 05, 2016	13.66	13.72	13.54	13.68	2,171,672	+0.02(+0.13%)
Dec 02, 2016	13.58	13.74	13.53	13.66	2,995,106	+0.12(+0.86%)
Dec 01, 2016	13.62	13.62	13.39	13.54	2,954,296	-0.13(-0.98%)
Nov 30, 2016	13.74	13.74	13.56	13.68	2,818,716	-0.17(-1.23%)
Nov 29, 2016	13.63	13.86	13.62	13.85	2,600,671	+0.23(+1.67%)
Nov 28, 2016	13.63	13.77	13.61	13.62	2,808,407	-0.01(-0.06%)
Nov 25, 2016	13.57	13.64	13.53	13.63	1,661,414	+0.08(+0.61%)
Nov 23, 2016		13.55	13.55	13.55	0	-0.03(-0.25%)
Nov 22, 2016	13.51	13.64	13.44	13.58	3,851,105	+0.12(+0.89%)
Nov 21, 2016	13.58	13.67	13.42	13.46	2,519,953	-0.07(-0.50%)
Nov 18, 2016	13.52	13.63	13.52	13.53	3,053,570	+0.06(+0.44%)
Nov 17, 2016	13.49	13.64	13.46	13.47	1,644,471	-0.02(-0.15%)
Nov 16, 2016	13.54	13.58	13.34	13.49	2,063,221	-0.07(-0.55%)
Nov 15, 2016	13.59	13.65	13.45	13.56	2,793,797	+0.08(+0.57%)
Nov 14, 2016	13.31	13.51	13.20	13.49	2,440,137	+0.17(+1.30%)
Nov 11, 2016	13.07	13.35	13.07	13.31	2,002,214	+0.26(+2.01%)
Nov 10, 2016	13.51	13.51	13.04	13.05	3,582,071	-0.45(-3.33%)
Nov 09, 2016	13.29	13.60	13.14	13.50	1,781,236	-0.17(-1.22%)
Nov 08, 2016	13.64	13.69	13.56	13.67	1,444,921	+0.04(+0.31%)
Nov 07, 2016	13.53	13.64	13.43	13.63	1,789,130	+0.30(+2.27%)
Nov 04, 2016	13.28	13.39	13.20	13.32	1,891,544	+0.06(+0.47%)
Nov 03, 2016	13.34	13.45	13.26	13.26	1,998,456	-0.10(-0.78%)
Nov 02, 2016	13.63	13.67	13.37	13.37	2,659,627	-0.25(-1.84%)

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.