Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	14.01	14.20	13.86	14.15	7,635	+0.10(+0.70%)
Jan 30, 2017	13.96	14.06	13.89	14.06	10,022	-0.05(-0.35%)
Jan 27, 2017	14.25	14.25	14.01	14.11	2,842	-0.10(-0.69%)
Jan 26, 2017	14.25	14.25	14.06	14.20	9,638	+0.05(+0.35%)
Jan 25, 2017	13.91	14.25	13.71	14.15	32,721	+0.34(+2.48%)
Jan 24, 2017	13.81	13.86	13.62	13.81	22,384	+0.05(+0.36%)
Jan 23, 2017	13.76	13.86	13.62	13.76	10,739	+0.00(+0.00%)
Jan 20, 2017	13.76	13.86	13.62	13.76	14,240	+0.15(+1.08%)
Jan 19, 2017	13.66	13.81	13.37	13.62	23,622	-0.15(-1.07%)
Jan 18, 2017	13.37	13.81	13.37	13.76	11,796	+0.44(+3.31%)
Jan 17, 2017	13.47	13.57	13.13	13.32	14,207	-0.44(-3.20%)
Jan 13, 2017		13.76	13.76	13.76	0	+0.24(+1.81%)
Jan 12, 2017	13.76	13.81	13.52	13.52	4,248	-0.39(-2.82%)
Jan 11, 2017	13.81	13.91	13.81	13.91	1,132	-0.05(-0.35%)
Jan 10, 2017	14.01	14.06	13.91	13.96	3,440	-0.05(-0.35%)
Jan 09, 2017	14.06	14.06	13.71	14.01	11,317	-0.05(-0.35%)
Jan 06, 2017	14.06	14.25	14.06	14.06	11,650	+0.05(+0.35%)
Jan 05, 2017	14.25	14.35	13.96	14.01	9,593	-0.24(-1.72%)
Jan 04, 2017	14.20	14.35	14.15	14.25	13,360	+0.15(+1.04%)
Jan 03, 2017	13.32	14.35	13.30	14.11	43,440	+0.78(+5.88%)
Dec 30, 2016		13.32	13.32	13.32	0	+0.10(+0.74%)
Dec 29, 2016	13.09	13.32	12.78	13.22	41,459	+0.00(+0.00%)
Dec 28, 2016	13.37	13.37	13.10	13.22	7,999	+0.05(+0.37%)
Dec 27, 2016	12.44	13.52	12.44	13.17	47,610	+0.44(+3.46%)
Dec 23, 2016		12.73	12.73	12.73	0	-0.34(-2.62%)
Dec 22, 2016	13.13	13.59	13.08	13.08	14,008	-0.05(-0.37%)
Dec 21, 2016	13.96	13.96	13.03	13.13	24,413	-0.73(-5.30%)
Dec 20, 2016	14.03	14.06	13.76	13.86	8,167	-0.10(-0.70%)
Dec 19, 2016	13.96	14.11	13.86	13.96	10,694	-0.10(-0.70%)
Dec 16, 2016	14.11	14.11	13.79	14.06	59,719	+0.05(+0.35%)
Dec 15, 2016	13.52	14.20	13.42	14.01	22,666	+0.44(+3.25%)
Dec 14, 2016	13.79	13.86	13.52	13.57	16,972	-0.10(-0.72%)
Dec 13, 2016	13.96	13.96	13.62	13.66	6,275	-0.21(-1.48%)
Dec 12, 2016	13.87	13.87	13.29	13.87	23,520	+0.00(+0.00%)
Dec 09, 2016	13.58	13.97	13.49	13.87	39,178	+0.19(+1.42%)
Dec 08, 2016	13.58	13.97	13.33	13.68	39,019	+0.10(+0.72%)
Dec 07, 2016	13.29	13.72	12.80	13.58	59,854	+0.24(+1.82%)
Dec 06, 2016	12.17	13.45	12.17	13.33	40,155	+1.31(+10.89%)
Dec 05, 2016	11.83	12.07	11.83	12.03	14,434	+0.22(+1.90%)
Dec 02, 2016	11.63	11.87	11.56	11.80	63,664	+0.27(+2.32%)
Dec 01, 2016	11.49	11.58	11.39	11.53	13,214	+0.00(+0.00%)
Nov 30, 2016	11.53	11.58	11.44	11.53	22,999	+0.00(+0.00%)
Nov 29, 2016	11.49	11.53	11.44	11.53	7,515	+0.00(+0.00%)
Nov 28, 2016	11.19	11.53	11.14	11.53	30,401	+0.34(+3.04%)
Nov 25, 2016	11.19	11.24	11.09	11.19	14,322	+0.10(+0.88%)
Nov 23, 2016		11.10	11.10	11.10	0	+0.24(+2.24%)
Nov 22, 2016	10.61	10.95	10.61	10.85	25,420	+0.24(+2.29%)
Nov 21, 2016	10.46	10.61	10.46	10.61	44,560	+0.15(+1.40%)
Nov 18, 2016	10.37	10.46	10.37	10.46	14,447	+0.15(+1.42%)
Nov 17, 2016	10.23	10.32	10.23	10.32	17,500	+0.15(+1.44%)
Nov 16, 2016	10.46	10.46	10.17	10.17	21,550	-0.05(-0.48%)
Nov 15, 2016	10.12	10.27	10.09	10.22	12,926	+0.10(+0.96%)
Nov 14, 2016	10.22	10.22	9.977	10.12	37,392	-0.05(-0.48%)
Nov 11, 2016	10.07	10.22	10.07	10.17	18,123	+0.10(+0.97%)
Nov 10, 2016	9.977	10.12	9.928	10.07	12,243	+0.15(+1.47%)
Nov 09, 2016	9.928	10.17	9.928	9.928	8,605	+0.15(+1.49%)
Nov 08, 2016	9.879	9.977	9.782	9.782	2,454	-0.15(-1.47%)
Nov 07, 2016	9.831	10.03	9.782	9.928	6,869	+0.19(+2.00%)
Nov 04, 2016	9.685	9.831	9.685	9.733	4,031	+0.00(+0.00%)
Nov 03, 2016	9.733	9.831	9.733	9.733	730	-0.05(-0.50%)
Nov 02, 2016	9.831	9.831	9.685	9.782	14,099	-0.10(-0.99%)

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.