Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	12.87	13.18	12.76	13.02	4,262	+0.12(+0.93%)
Jan 30, 2017	12.98	13.26	12.89	12.90	7,616	-0.24(-1.83%)
Jan 27, 2017	13.23	13.30	12.83	13.14	6,389	-0.08(-0.61%)
Jan 26, 2017	13.06	13.28	13.06	13.22	2,022	+0.27(+2.08%)
Jan 25, 2017	12.62	12.95	12.56	12.95	4,402	+0.60(+4.86%)
Jan 24, 2017	11.51	12.36	11.51	12.35	14,447	+0.95(+8.33%)
Jan 23, 2017	13.18	13.32	11.26	11.40	20,645	-1.99(-14.86%)
Jan 20, 2017	13.62	13.75	13.09	13.39	14,543	-0.24(-1.76%)
Jan 19, 2017	13.18	14.16	13.18	13.63	9,644	+0.35(+2.64%)
Jan 18, 2017	13.32	13.32	13.07	13.28	11,005	+0.03(+0.23%)
Jan 17, 2017	13.89	13.89	13.23	13.25	17,579	-0.25(-1.85%)
Jan 13, 2017		13.50	13.50	13.50	0	+0.16(+1.20%)
Jan 12, 2017	13.32	13.40	13.26	13.34	5,609	+0.09(+0.68%)
Jan 11, 2017	13.39	13.40	13.16	13.25	5,798	-0.17(-1.27%)
Jan 10, 2017	12.60	13.55	12.52	13.42	15,975	-0.16(-1.18%)
Jan 09, 2017	13.58	13.58	13.58	13.58	1,208	-0.47(-3.35%)
Jan 06, 2017	14.31	14.31	14.05	14.05	2,135	-0.15(-1.06%)
Jan 05, 2017	14.22	14.31	14.20	14.20	7,884	-0.29(-2.00%)
Jan 04, 2017	14.54	14.54	14.45	14.49	11,549	-0.01(-0.07%)
Jan 03, 2017	14.75	14.75	14.50	14.50	19,160	-0.10(-0.68%)
Dec 30, 2016		14.60	14.60	14.60	0	+0.00(+0.00%)
Dec 29, 2016	14.92	14.94	14.49	14.60	15,562	-0.21(-1.42%)
Dec 28, 2016	14.99	15.00	14.81	14.81	17,963	-0.18(-1.20%)
Dec 27, 2016	14.81	14.99	14.79	14.99	24,641	+0.17(+1.15%)
Dec 23, 2016		14.82	14.82	14.82	0	+0.11(+0.75%)
Dec 22, 2016	14.85	14.85	14.71	14.71	3,149	-0.01(-0.07%)
Dec 21, 2016	14.78	14.86	14.70	14.72	3,274	-0.19(-1.27%)
Dec 20, 2016	14.85	14.92	14.79	14.91	14,739	+0.15(+1.02%)
Dec 19, 2016	14.87	14.87	14.76	14.76	6,039	-0.16(-1.07%)
Dec 16, 2016	14.84	14.95	14.84	14.92	66,277	+0.23(+1.57%)
Dec 15, 2016	14.81	14.98	14.58	14.69	16,170	-0.21(-1.41%)
Dec 14, 2016	14.97	14.98	14.83	14.90	8,653	+0.10(+0.68%)
Dec 13, 2016	14.80	14.98	14.79	14.80	7,619	-0.10(-0.67%)
Dec 12, 2016	14.76	14.98	14.73	14.90	15,319	+0.34(+2.34%)
Dec 09, 2016	14.86	14.99	14.34	14.56	24,613	-0.04(-0.27%)
Dec 08, 2016	14.06	14.68	14.06	14.60	13,322	+0.16(+1.11%)
Dec 07, 2016	14.58	14.60	14.43	14.44	4,919	-0.14(-0.96%)
Dec 06, 2016	14.56	14.58	14.50	14.58	3,899	-0.02(-0.14%)
Dec 05, 2016	14.25	14.60	14.25	14.60	10,424	+0.48(+3.40%)
Dec 02, 2016	14.05	14.21	14.05	14.12	1,978	+0.11(+0.79%)
Dec 01, 2016	14.37	14.48	13.76	14.01	8,130	-0.24(-1.68%)
Nov 30, 2016	14.29	14.32	14.15	14.25	5,996	+0.03(+0.21%)
Nov 29, 2016	14.34	14.34	14.12	14.22	5,004	-0.09(-0.63%)
Nov 28, 2016	14.36	14.46	14.24	14.31	23,537	-0.15(-1.04%)
Nov 25, 2016	14.42	14.50	14.24	14.46	3,668	-0.05(-0.34%)
Nov 23, 2016		14.51	14.51	14.51	0	-0.07(-0.48%)
Nov 22, 2016	14.58	14.58	14.52	14.58	19,598	-0.02(-0.14%)
Nov 21, 2016	14.48	14.65	13.78	14.60	15,513	-0.10(-0.68%)
Nov 18, 2016	14.70	14.70	14.55	14.70	8,979	-0.09(-0.61%)
Nov 17, 2016	14.89	14.89	14.45	14.79	3,726	-0.21(-1.40%)
Nov 16, 2016	15.25	15.25	14.90	15.00	15,098	-0.23(-1.51%)
Nov 15, 2016	15.25	15.93	15.17	15.23	9,335	-0.02(-0.13%)
Nov 14, 2016	14.80	15.25	14.50	15.25	16,186	+0.25(+1.67%)
Nov 11, 2016	14.04	15.00	14.00	15.00	22,915	+1.04(+7.45%)
Nov 10, 2016	13.72	14.25	13.32	13.96	23,352	+0.46(+3.41%)
Nov 09, 2016	12.60	13.75	12.60	13.50	21,640	+0.15(+1.12%)
Nov 08, 2016	13.41	13.41	13.30	13.35	1,873	-0.10(-0.74%)
Nov 07, 2016	13.16	13.45	13.15	13.45	7,067	+0.15(+1.13%)
Nov 04, 2016	11.79	13.63	11.79	13.30	9,247	+0.90(+7.26%)
Nov 03, 2016	12.79	12.79	12.18	12.40	2,149	-0.24(-1.90%)
Nov 02, 2016	12.74	13.00	12.56	12.64	3,477	-0.09(-0.71%)

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.