Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	15.24	15.27	15.14	15.26	126,273	-0.04(-0.24%)
Jan 30, 2017	15.39	15.44	15.23	15.29	177,978	-0.09(-0.62%)
Jan 27, 2017	15.46	15.46	15.35	15.39	121,721	-0.04(-0.29%)
Jan 26, 2017	15.47	15.49	15.41	15.43	492,455	-0.07(-0.43%)
Jan 25, 2017	15.58	15.58	15.48	15.50	120,210	+0.01(+0.04%)
Jan 24, 2017	15.39	15.53	15.39	15.49	133,488	+0.08(+0.51%)
Jan 23, 2017	15.43	15.46	15.37	15.41	457,775	+0.02(+0.12%)
Jan 20, 2017	15.40	15.42	15.35	15.40	167,600	+0.04(+0.25%)
Jan 19, 2017	15.44	15.44	15.34	15.36	77,466	-0.07(-0.48%)
Jan 18, 2017	15.42	15.43	15.38	15.43	88,302	+0.05(+0.31%)
Jan 17, 2017	15.33	15.43	15.32	15.38	95,928	+0.06(+0.40%)
Jan 13, 2017		15.32	15.32	15.32	0	+0.02(+0.14%)
Jan 12, 2017	15.26	15.32	15.20	15.30	229,694	-0.01(-0.04%)
Jan 11, 2017	15.22	15.32	15.19	15.31	98,103	+0.09(+0.58%)
Jan 10, 2017	15.14	15.24	15.14	15.22	100,708	+0.02(+0.11%)
Jan 09, 2017	15.29	15.29	15.18	15.20	176,039	-0.08(-0.52%)
Jan 06, 2017	15.30	15.34	15.25	15.28	106,690	-0.01(-0.04%)
Jan 05, 2017	15.27	15.29	15.22	15.29	104,953	+0.02(+0.12%)
Jan 04, 2017	15.14	15.29	15.14	15.27	123,707	+0.15(+0.96%)
Jan 03, 2017	15.04	15.14	15.03	15.12	121,708	+0.15(+1.01%)
Dec 30, 2016		14.97	14.97	14.97	0	-0.05(-0.36%)
Dec 29, 2016	14.88	15.03	14.88	15.03	107,287	+0.12(+0.77%)
Dec 28, 2016	15.04	15.04	14.88	14.91	201,393	-0.08(-0.52%)
Dec 27, 2016	14.99	15.05	14.98	14.99	89,969	-0.00(-0.02%)
Dec 23, 2016		14.99	14.99	14.99	0	+0.02(+0.12%)
Dec 22, 2016	14.91	14.99	14.90	14.97	60,264	+0.05(+0.32%)
Dec 21, 2016	14.96	14.98	14.91	14.93	148,900	+0.01(+0.06%)
Dec 20, 2016	14.98	15.02	14.90	14.92	91,980	-0.03(-0.18%)
Dec 19, 2016	14.89	14.94	14.85	14.94	69,600	+0.10(+0.65%)
Dec 16, 2016	14.73	14.90	14.72	14.85	102,377	+0.11(+0.73%)
Dec 15, 2016	14.74	14.79	14.69	14.74	111,455	-0.04(-0.24%)
Dec 14, 2016	14.92	14.98	14.76	14.78	127,368	-0.19(-1.29%)
Dec 13, 2016	15.02	15.04	14.93	14.97	85,131	-0.01(-0.08%)
Dec 12, 2016	15.05	15.08	14.96	14.98	99,718	-0.04(-0.28%)
Dec 09, 2016	14.95	15.03	14.95	15.02	100,339	+0.08(+0.56%)
Dec 08, 2016	14.84	14.96	14.80	14.94	127,215	+0.11(+0.77%)
Dec 07, 2016	14.61	14.84	14.61	14.82	142,390	+0.17(+1.18%)
Dec 06, 2016	14.57	14.67	14.52	14.65	228,166	+0.10(+0.68%)
Dec 05, 2016	14.49	14.58	14.49	14.55	54,842	+0.13(+0.88%)
Dec 02, 2016	14.38	14.51	14.38	14.43	268,721	+0.04(+0.24%)
Dec 01, 2016	14.59	14.61	14.35	14.39	150,948	-0.19(-1.33%)
Nov 30, 2016	14.72	14.72	14.56	14.59	222,894	-0.10(-0.69%)
Nov 29, 2016	14.66	14.70	14.64	14.69	64,174	+0.04(+0.31%)
Nov 28, 2016	14.71	14.72	14.63	14.64	101,817	-0.06(-0.39%)
Nov 25, 2016	14.63	14.72	14.60	14.70	49,048	+0.10(+0.70%)
Nov 23, 2016		14.60	14.60	14.60	0	-0.05(-0.37%)
Nov 22, 2016	14.66	14.69	14.60	14.65	274,178	+0.05(+0.37%)
Nov 21, 2016	14.55	14.61	14.53	14.60	170,407	+0.13(+0.87%)
Nov 18, 2016	14.48	14.49	14.44	14.47	59,539	+0.05(+0.37%)
Nov 17, 2016	14.38	14.49	14.38	14.42	133,084	+0.02(+0.17%)
Nov 16, 2016	14.43	14.47	14.37	14.39	82,897	+0.02(+0.17%)
Nov 15, 2016	14.33	14.43	14.29	14.37	62,228	+0.10(+0.71%)
Nov 14, 2016	14.32	14.33	14.26	14.27	168,065	+0.01(+0.08%)
Nov 11, 2016	14.13	14.29	14.13	14.26	105,196	+0.14(+0.98%)
Nov 10, 2016	14.37	14.37	14.10	14.12	796,715	-0.18(-1.26%)
Nov 09, 2016	14.03	14.37	14.01	14.30	228,988	+0.07(+0.46%)
Nov 08, 2016	14.14	14.28	14.14	14.23	77,068	+0.06(+0.42%)
Nov 07, 2016	14.14	14.21	14.08	14.17	80,191	+0.16(+1.11%)
Nov 04, 2016	14.10	14.17	14.01	14.02	102,397	-0.01(-0.08%)
Nov 03, 2016	14.07	14.11	14.03	14.03	65,274	-0.01(-0.07%)
Nov 02, 2016	14.05	14.07	13.99	14.04	506,540	-0.03(-0.23%)

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.