Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	14.10	14.32	14.00	14.12	9,085	+0.24(+1.73%)
Jan 30, 2017	13.86	14.34	13.70	13.88	22,470	+0.19(+1.39%)
Jan 27, 2017	13.65	13.69	13.51	13.69	6,351	+0.07(+0.51%)
Jan 26, 2017	13.86	14.09	13.62	13.62	8,938	-0.21(-1.52%)
Jan 25, 2017	13.92	14.43	13.55	13.83	5,816	-0.03(-0.22%)
Jan 24, 2017	14.14	14.49	13.71	13.86	24,530	-0.12(-0.86%)
Jan 23, 2017	14.30	14.40	13.72	13.98	9,117	-0.16(-1.13%)
Jan 20, 2017	13.88	14.31	13.76	14.14	7,967	+0.18(+1.29%)
Jan 19, 2017	14.20	14.20	13.85	13.96	25,928	-0.07(-0.50%)
Jan 18, 2017	14.33	14.55	14.00	14.03	28,522	-0.08(-0.57%)
Jan 17, 2017	14.26	14.40	14.11	14.11	10,523	-0.06(-0.42%)
Jan 13, 2017		14.17	14.17	14.17	0	-0.03(-0.21%)
Jan 12, 2017	14.17	14.89	14.00	14.20	31,594	+0.11(+0.78%)
Jan 11, 2017	14.16	14.38	14.01	14.09	7,031	+0.04(+0.28%)
Jan 10, 2017	14.45	14.49	14.00	14.05	23,794	-0.14(-0.99%)
Jan 09, 2017	14.62	15.07	14.11	14.19	18,165	-0.56(-3.80%)
Jan 06, 2017	14.99	14.99	14.30	14.75	5,463	-0.05(-0.34%)
Jan 05, 2017	14.99	15.30	14.51	14.80	17,356	-0.18(-1.20%)
Jan 04, 2017	15.35	16.50	14.70	14.98	41,281	+0.55(+3.81%)
Jan 03, 2017	14.65	15.09	14.01	14.43	27,822	+0.13(+0.91%)
Dec 30, 2016		14.30	14.30	14.30	0	-0.90(-5.92%)
Dec 29, 2016	15.05	15.62	14.91	15.20	13,020	+0.09(+0.60%)
Dec 28, 2016	14.65	15.31	14.52	15.11	8,706	+0.46(+3.14%)
Dec 27, 2016	14.87	15.75	14.36	14.65	27,431	-0.22(-1.48%)
Dec 23, 2016		14.87	14.87	14.87	0	-0.19(-1.26%)
Dec 22, 2016	15.00	15.51	14.46	15.06	27,339	+0.05(+0.33%)
Dec 21, 2016	15.22	15.35	15.00	15.01	7,174	-0.18(-1.18%)
Dec 20, 2016	15.15	15.58	15.03	15.19	15,583	+0.06(+0.40%)
Dec 19, 2016	15.45	15.99	15.09	15.13	20,880	-0.18(-1.18%)
Dec 16, 2016	16.25	16.25	15.27	15.31	61,335	-0.84(-5.20%)
Dec 15, 2016	16.73	16.86	16.01	16.15	16,629	-0.55(-3.29%)
Dec 14, 2016	16.61	16.97	16.17	16.70	11,711	+0.54(+3.34%)
Dec 13, 2016	15.72	16.34	15.72	16.16	6,796	+0.23(+1.44%)
Dec 12, 2016	16.53	16.53	15.77	15.93	15,187	-0.75(-4.50%)
Dec 09, 2016	15.62	17.00	15.62	16.68	17,137	+0.07(+0.42%)
Dec 08, 2016	16.36	17.00	16.06	16.61	22,319	+0.24(+1.47%)
Dec 07, 2016	16.85	16.90	16.04	16.37	11,347	-0.05(-0.30%)
Dec 06, 2016	16.00	16.93	15.95	16.42	19,721	+0.53(+3.34%)
Dec 05, 2016	15.12	16.00	15.12	15.89	15,508	+0.53(+3.45%)
Dec 02, 2016	15.60	15.78	14.81	15.36	23,858	-0.23(-1.48%)
Dec 01, 2016	15.46	15.87	15.00	15.59	11,492	+0.16(+1.04%)
Nov 30, 2016	15.98	15.98	15.00	15.43	33,481	+0.44(+2.94%)
Nov 29, 2016	14.92	15.00	14.74	14.99	8,245	+0.15(+1.01%)
Nov 28, 2016	15.50	15.50	14.72	14.84	37,600	-0.66(-4.26%)
Nov 25, 2016	15.79	16.00	15.13	15.50	14,196	-0.29(-1.84%)
Nov 23, 2016		15.79	15.79	15.79	0	+0.84(+5.62%)
Nov 22, 2016	14.88	15.29	14.65	14.95	7,899	+0.10(+0.67%)
Nov 21, 2016	14.30	15.05	14.30	14.85	8,321	-0.35(-2.30%)
Nov 18, 2016	15.13	15.45	15.13	15.20	12,648	+0.17(+1.13%)
Nov 17, 2016	15.14	15.14	14.73	15.03	11,094	-0.05(-0.33%)
Nov 16, 2016	14.35	15.30	14.35	15.08	5,473	-0.41(-2.65%)
Nov 15, 2016	15.51	15.59	15.46	15.49	8,083	-0.12(-0.77%)
Nov 14, 2016	16.00	16.00	14.96	15.61	21,753	-0.35(-2.19%)
Nov 11, 2016	16.45	17.15	15.78	15.96	49,638	-0.39(-2.39%)
Nov 10, 2016	15.88	16.36	15.88	16.35	21,531	+0.71(+4.54%)
Nov 09, 2016	14.36	15.71	14.36	15.64	31,587	+1.38(+9.68%)
Nov 08, 2016	13.63	14.50	13.63	14.26	190,256	+0.52(+3.78%)
Nov 07, 2016	13.87	13.87	13.02	13.74	17,592	+0.14(+1.03%)
Nov 04, 2016	13.76	13.96	13.34	13.60	282,935	-0.03(-0.22%)
Nov 03, 2016	13.27	13.81	13.27	13.63	21,784	+0.51(+3.89%)
Nov 02, 2016	13.55	13.55	13.01	13.12	12,984	-0.46(-3.39%)

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.