Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	14.09	14.17	13.90	13.91	217,942	-0.28(-1.99%)
Jan 30, 2017	14.39	14.49	14.17	14.20	122,454	-0.32(-2.18%)
Jan 27, 2017	14.58	14.65	14.41	14.51	74,211	-0.04(-0.29%)
Jan 26, 2017	14.69	14.74	14.53	14.56	69,034	-0.13(-0.87%)
Jan 25, 2017	14.63	14.76	14.48	14.68	66,519	+0.17(+1.18%)
Jan 24, 2017	14.57	14.68	14.39	14.51	130,484	+0.03(+0.18%)
Jan 23, 2017	14.58	14.77	14.47	14.49	62,774	-0.06(-0.41%)
Jan 20, 2017	14.49	14.62	14.47	14.55	121,962	+0.05(+0.35%)
Jan 19, 2017	14.66	14.70	14.44	14.50	97,127	-0.10(-0.70%)
Jan 18, 2017	14.54	14.74	14.50	14.60	123,989	+0.14(+0.95%)
Jan 17, 2017	14.78	14.78	14.41	14.46	165,004	-0.27(-1.80%)
Jan 13, 2017		14.73	14.73	14.73	0	+0.01(+0.06%)
Jan 12, 2017	14.96	15.10	14.67	14.72	117,499	-0.27(-1.83%)
Jan 11, 2017	14.65	15.15	14.62	14.99	185,719	+0.34(+2.34%)
Jan 10, 2017	14.74	14.86	14.63	14.65	172,350	-0.03(-0.23%)
Jan 09, 2017	14.80	14.91	14.68	14.68	86,764	-0.21(-1.38%)
Jan 06, 2017	14.99	15.08	14.86	14.89	100,832	-0.13(-0.85%)
Jan 05, 2017	15.00	15.27	14.89	15.02	136,757	-0.08(-0.51%)
Jan 04, 2017	15.31	15.32	15.06	15.10	103,465	-0.12(-0.79%)
Jan 03, 2017	15.24	15.38	15.06	15.22	112,266	+0.09(+0.62%)
Dec 30, 2016		15.12	15.12	15.12	0	-0.12(-0.79%)
Dec 29, 2016	15.24	15.32	15.09	15.24	48,118	+0.06(+0.40%)
Dec 28, 2016	15.38	15.43	15.10	15.18	67,026	-0.17(-1.12%)
Dec 27, 2016	15.26	15.48	15.23	15.35	59,708	+0.16(+1.07%)
Dec 23, 2016		15.19	15.19	15.19	0	+0.14(+0.91%)
Dec 22, 2016	15.16	15.16	14.81	15.05	64,972	-0.05(-0.34%)
Dec 21, 2016	15.40	15.40	14.93	15.10	59,630	-0.17(-1.12%)
Dec 20, 2016	15.19	15.36	14.95	15.28	104,745	+0.21(+1.36%)
Dec 19, 2016	15.21	15.31	14.93	15.07	81,067	-0.03(-0.17%)
Dec 16, 2016	15.23	15.32	15.04	15.10	212,471	-0.08(-0.50%)
Dec 15, 2016	15.00	15.21	14.80	15.17	114,365	+0.23(+1.54%)
Dec 14, 2016	15.13	15.25	14.93	14.94	79,716	-0.15(-1.01%)
Dec 13, 2016	15.38	15.43	15.03	15.10	86,877	-0.20(-1.28%)
Dec 12, 2016	15.33	15.49	14.96	15.29	74,892	-0.04(-0.28%)
Dec 09, 2016	15.49	15.60	15.29	15.33	106,936	-0.09(-0.55%)
Dec 08, 2016	15.24	15.60	15.16	15.42	105,037	+0.14(+0.89%)
Dec 07, 2016	15.04	15.32	14.91	15.28	82,484	+0.30(+1.99%)
Dec 06, 2016	14.93	15.06	14.69	14.98	99,136	+0.16(+1.09%)
Dec 05, 2016	14.40	14.82	14.40	14.82	123,550	+0.43(+3.01%)
Dec 02, 2016	14.59	14.67	14.37	14.39	231,455	-0.25(-1.68%)
Dec 01, 2016	15.10	15.25	14.51	14.64	101,199	-0.46(-3.04%)
Nov 30, 2016	15.18	15.23	14.85	15.10	97,070	-0.06(-0.39%)
Nov 29, 2016	15.11	15.17	15.02	15.15	87,955	+0.10(+0.68%)
Nov 28, 2016	14.98	15.21	14.97	15.05	66,317	-0.03(-0.17%)
Nov 25, 2016	15.27	15.33	15.04	15.08	31,598	-0.14(-0.95%)
Nov 23, 2016		15.22	15.22	15.22	0	-0.24(-1.54%)
Nov 22, 2016	15.01	15.49	14.96	15.46	179,224	+0.46(+3.06%)
Nov 21, 2016	14.83	15.03	14.66	15.00	147,348	+0.21(+1.44%)
Nov 18, 2016	14.69	14.92	14.61	14.79	133,182	+0.09(+0.64%)
Nov 17, 2016	14.83	14.83	14.65	14.70	87,864	-0.07(-0.46%)
Nov 16, 2016	14.17	14.77	14.17	14.76	182,500	+0.59(+4.20%)
Nov 15, 2016	14.13	14.36	14.03	14.17	130,681	+0.08(+0.54%)
Nov 14, 2016	14.32	14.55	14.02	14.09	132,824	-0.14(-0.96%)
Nov 11, 2016	13.57	14.30	13.54	14.23	240,180	+0.69(+5.08%)
Nov 10, 2016	13.57	13.57	12.61	13.54	147,588	+0.18(+1.34%)
Nov 09, 2016	12.92	13.36	12.44	13.36	192,097	+0.32(+2.48%)
Nov 08, 2016	13.65	13.71	12.84	13.04	289,172	-0.73(-5.31%)
Nov 07, 2016	13.79	13.98	13.68	13.77	113,236	+0.11(+0.81%)
Nov 04, 2016	13.59	13.74	13.57	13.66	120,537	+0.10(+0.75%)
Nov 03, 2016	13.73	13.74	13.55	13.56	80,184	-0.18(-1.30%)
Nov 02, 2016	13.80	14.02	13.74	13.74	112,466	-0.13(-0.92%)

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.