Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	14.79	14.82	14.67	14.75	764,656	+0.05(+0.36%)
Jan 30, 2017	14.73	14.73	14.63	14.70	810,715	-0.21(-1.41%)
Jan 27, 2017	14.94	14.96	14.85	14.91	1,379,060	-0.07(-0.45%)
Jan 26, 2017	15.10	15.12	14.94	14.97	2,216,856	-0.13(-0.89%)
Jan 25, 2017	14.95	15.11	14.94	15.11	1,916,319	+0.42(+2.86%)
Jan 24, 2017	14.58	14.70	14.58	14.69	834,955	+0.15(+1.03%)
Jan 23, 2017	14.50	14.55	14.43	14.54	398,632	-0.02(-0.15%)
Jan 20, 2017	14.50	14.56	14.49	14.56	278,412	+0.10(+0.72%)
Jan 19, 2017	14.48	14.53	14.40	14.46	240,443	+0.02(+0.16%)
Jan 18, 2017	14.42	14.45	14.37	14.43	462,941	-0.08(-0.57%)
Jan 17, 2017	14.60	14.63	14.49	14.52	767,196	-0.08(-0.56%)
Jan 13, 2017		14.60	14.60	14.60	0	+0.16(+1.09%)
Jan 12, 2017	14.51	14.54	14.39	14.44	1,194,217	-0.03(-0.21%)
Jan 11, 2017	14.31	14.47	14.28	14.47	1,182,234	+0.08(+0.57%)
Jan 10, 2017	14.40	14.48	14.39	14.39	3,088,168	-0.03(-0.21%)
Jan 09, 2017	14.43	14.47	14.36	14.42	2,380,347	-0.24(-1.64%)
Jan 06, 2017	14.62	14.69	14.58	14.66	1,497,542	-0.02(-0.10%)
Jan 05, 2017	14.64	14.70	14.62	14.67	1,454,157	+0.02(+0.10%)
Jan 04, 2017	14.55	14.66	14.50	14.66	725,332	+0.17(+1.19%)
Jan 03, 2017	14.45	14.49	14.40	14.49	767,966	+0.28(+2.00%)
Dec 30, 2016		14.20	14.20	14.20	0	+0.15(+1.07%)
Dec 29, 2016	14.02	14.07	14.02	14.05	371,344	+0.07(+0.48%)
Dec 28, 2016	14.07	14.09	13.98	13.98	532,597	-0.19(-1.37%)
Dec 27, 2016	14.20	14.20	14.16	14.18	389,224	+0.00(+0.00%)
Dec 23, 2016		14.18	14.18	14.18	0	+0.01(+0.05%)
Dec 22, 2016	14.22	14.23	14.16	14.17	1,080,210	-0.05(-0.37%)
Dec 21, 2016	14.17	14.23	14.16	14.22	2,799,448	+0.03(+0.20%)
Dec 20, 2016	14.10	14.20	14.10	14.20	1,527,204	+0.14(+1.01%)
Dec 19, 2016	14.15	14.16	14.05	14.05	1,241,461	-0.19(-1.31%)
Dec 16, 2016	14.28	14.34	14.22	14.24	2,472,788	-0.02(-0.16%)
Dec 15, 2016	14.24	14.30	14.23	14.26	962,088	+0.11(+0.79%)
Dec 14, 2016	14.41	14.44	14.15	14.15	1,460,980	-0.34(-2.32%)
Dec 13, 2016	14.38	14.49	14.38	14.49	1,117,759	+0.22(+1.51%)
Dec 12, 2016	14.31	14.38	14.26	14.27	1,856,702	-0.17(-1.19%)
Dec 09, 2016	14.37	14.44	14.31	14.44	1,711,661	-0.12(-0.82%)
Dec 08, 2016	14.54	14.61	14.46	14.56	8,988,258	-0.07(-0.51%)
Dec 07, 2016	14.33	14.64	14.32	14.64	6,524,977	+0.47(+3.31%)
Dec 06, 2016	14.02	14.21	13.93	14.17	6,157,356	+0.45(+3.26%)
Dec 05, 2016	13.56	13.73	13.56	13.72	1,527,153	+0.22(+1.66%)
Dec 02, 2016	13.38	13.52	13.36	13.50	5,768,574	-0.02(-0.16%)
Dec 01, 2016	13.44	13.54	13.41	13.52	755,974	+0.13(+0.95%)
Nov 30, 2016	13.34	13.42	13.34	13.39	484,395	+0.03(+0.22%)
Nov 29, 2016	13.23	13.36	13.20	13.36	1,422,248	+0.26(+1.99%)
Nov 28, 2016	13.27	13.28	13.10	13.10	682,463	-0.32(-2.39%)
Nov 25, 2016	13.41	13.43	13.38	13.42	148,020	+0.00(+0.00%)
Nov 23, 2016		13.42	13.42	13.42	0	-0.16(-1.21%)
Nov 22, 2016	13.52	13.58	13.48	13.58	756,181	+0.16(+1.17%)
Nov 21, 2016	13.37	13.43	13.34	13.43	343,875	+0.13(+0.95%)
Nov 18, 2016	13.41	13.41	13.30	13.30	337,235	-0.24(-1.76%)
Nov 17, 2016	13.51	13.56	13.43	13.54	409,008	+0.07(+0.50%)
Nov 16, 2016	13.55	13.56	13.44	13.47	291,337	-0.29(-2.11%)
Nov 15, 2016	13.64	13.77	13.55	13.76	353,131	+0.05(+0.38%)
Nov 14, 2016	13.61	13.72	13.61	13.71	703,380	+0.03(+0.22%)
Nov 11, 2016	13.61	13.68	13.56	13.68	303,015	-0.14(-1.02%)
Nov 10, 2016	13.80	13.89	13.75	13.82	1,246,294	+0.31(+2.32%)
Nov 09, 2016	13.16	13.54	13.16	13.51	550,021	+0.22(+1.68%)
Nov 08, 2016	13.13	13.33	13.10	13.29	250,929	+0.05(+0.39%)
Nov 07, 2016	13.14	13.23	13.12	13.23	393,888	+0.42(+3.26%)
Nov 04, 2016	12.92	12.97	12.82	12.82	287,546	-0.23(-1.77%)
Nov 03, 2016	13.09	13.14	13.01	13.05	290,562	+0.13(+0.98%)
Nov 02, 2016	13.06	13.08	12.91	12.92	347,582	-0.19(-1.42%)

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.