Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	14.24	14.32	13.87	13.87	31,368	-0.36(-2.55%)
Jan 30, 2017	14.07	14.32	14.05	14.23	9,747	+0.11(+0.76%)
Jan 27, 2017	14.18	14.32	14.11	14.12	30,069	-0.03(-0.20%)
Jan 26, 2017	14.38	14.43	14.12	14.15	17,624	-0.12(-0.87%)
Jan 25, 2017	14.17	14.55	14.17	14.27	13,517	+0.11(+0.80%)
Jan 24, 2017	14.13	14.29	14.08	14.16	18,321	+0.23(+1.63%)
Jan 23, 2017	14.00	14.11	13.88	13.93	20,572	-0.07(-0.49%)
Jan 20, 2017	14.04	14.13	13.93	14.00	10,801	-0.04(-0.28%)
Jan 19, 2017	14.11	14.21	14.01	14.04	18,370	-0.13(-0.92%)
Jan 18, 2017	14.29	14.34	14.15	14.17	29,901	-0.19(-1.30%)
Jan 17, 2017	14.24	14.43	14.24	14.36	18,441	+0.13(+0.94%)
Jan 13, 2017		14.22	14.22	14.22	0	+0.24(+1.72%)
Jan 12, 2017	13.56	14.05	13.56	13.98	12,756	+0.44(+3.22%)
Jan 11, 2017	13.52	13.69	13.50	13.55	7,787	-0.06(-0.46%)
Jan 10, 2017	13.90	13.90	13.42	13.61	63,653	-0.30(-2.16%)
Jan 09, 2017	13.91	13.92	13.77	13.91	12,654	+0.09(+0.66%)
Jan 06, 2017	14.02	14.02	13.82	13.82	15,051	-0.33(-2.33%)
Jan 05, 2017	13.89	14.15	13.85	14.15	14,721	+0.26(+1.90%)
Jan 04, 2017	13.62	13.95	13.62	13.89	28,920	+0.25(+1.84%)
Jan 03, 2017	13.74	13.77	13.63	13.63	5,642	-0.02(-0.11%)
Dec 30, 2016		13.65	13.65	13.65	0	+0.17(+1.26%)
Dec 29, 2016	13.68	13.79	13.48	13.48	15,234	-0.26(-1.86%)
Dec 28, 2016	13.68	13.75	13.67	13.73	14,009	-0.02(-0.17%)
Dec 27, 2016	13.81	13.81	13.67	13.76	3,075	-0.06(-0.41%)
Dec 23, 2016		13.81	13.81	13.81	0	+0.16(+1.21%)
Dec 22, 2016	13.64	13.77	13.63	13.65	18,557	-0.16(-1.19%)
Dec 21, 2016	13.67	13.82	13.64	13.81	27,088	+0.20(+1.46%)
Dec 20, 2016	13.71	13.73	13.62	13.62	35,727	-0.09(-0.62%)
Dec 19, 2016	13.86	13.86	13.66	13.70	11,328	-0.06(-0.45%)
Dec 16, 2016	13.85	13.85	13.71	13.76	47,058	-0.07(-0.53%)
Dec 15, 2016	13.69	13.84	13.62	13.84	28,133	+0.10(+0.70%)
Dec 14, 2016	14.26	14.26	13.72	13.74	119,956	-0.96(-6.52%)
Dec 13, 2016	14.44	14.81	14.44	14.70	11,749	+0.24(+1.65%)
Dec 12, 2016	14.53	14.75	14.46	14.46	10,454	-0.11(-0.74%)
Dec 09, 2016	14.80	14.93	14.51	14.57	20,163	-0.21(-1.42%)
Dec 08, 2016	14.90	14.95	14.67	14.78	27,954	-0.18(-1.21%)
Dec 07, 2016	14.80	15.04	14.79	14.96	10,628	+0.11(+0.73%)
Dec 06, 2016	14.96	14.96	14.80	14.85	5,520	-0.10(-0.68%)
Dec 05, 2016	15.14	15.19	14.89	14.95	20,085	-0.22(-1.46%)
Dec 02, 2016	15.20	15.24	15.03	15.18	8,242	+0.02(+0.11%)
Dec 01, 2016	14.96	15.24	14.96	15.16	6,514	+0.19(+1.25%)
Nov 30, 2016	14.85	15.12	14.82	14.97	11,716	+0.12(+0.84%)
Nov 29, 2016	14.98	14.98	14.62	14.85	31,031	-0.10(-0.65%)
Nov 28, 2016	15.23	15.23	14.76	14.94	55,428	+0.28(+1.88%)
Nov 25, 2016	14.45	14.71	14.45	14.67	12,484	+0.28(+1.96%)
Nov 23, 2016		14.39	14.39	14.39	0	+0.29(+2.04%)
Nov 22, 2016	13.66	14.22	13.66	14.10	38,120	+0.43(+3.18%)
Nov 21, 2016	13.50	13.66	13.47	13.66	23,728	+0.24(+1.76%)
Nov 18, 2016	13.42	13.49	13.36	13.43	7,212	-0.11(-0.79%)
Nov 17, 2016	13.28	13.53	13.20	13.53	26,628	+0.84(+6.62%)
Nov 16, 2016	13.24	13.42	12.69	12.69	19,258	-0.17(-1.32%)
Nov 15, 2016	13.03	13.10	12.86	12.86	101,255	-0.11(-0.83%)
Nov 14, 2016	13.53	13.53	12.25	12.97	101,900	-0.67(-4.92%)
Nov 11, 2016	13.47	13.64	13.40	13.64	14,030	+0.01(+0.04%)
Nov 10, 2016	13.26	13.67	13.26	13.63	12,438	+0.16(+1.17%)
Nov 09, 2016	13.26	13.48	13.04	13.48	38,877	+0.02(+0.17%)
Nov 08, 2016	13.44	13.54	13.41	13.45	21,291	+0.02(+0.17%)
Nov 07, 2016	13.54	13.57	13.35	13.43	14,698	+0.03(+0.25%)
Nov 04, 2016	13.53	13.59	13.37	13.40	14,090	-0.11(-0.79%)
Nov 03, 2016	13.47	13.56	13.47	13.51	13,351	-0.09(-0.66%)
Nov 02, 2016	13.64	13.78	13.47	13.60	34,040	-0.07(-0.50%)

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.