Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	14.51	14.54	14.16	14.28	74,621	-0.28(-1.91%)
Jan 30, 2017	14.63	14.69	14.52	14.56	13,332	-0.18(-1.25%)
Jan 27, 2017	14.24	14.74	14.13	14.74	38,412	+0.33(+2.30%)
Jan 26, 2017	14.38	14.49	14.13	14.41	20,748	+0.05(+0.38%)
Jan 25, 2017	14.46	14.46	14.31	14.35	18,720	-0.11(-0.75%)
Jan 24, 2017	14.41	14.48	14.41	14.46	15,868	+0.03(+0.21%)
Jan 23, 2017	14.41	14.47	14.41	14.43	6,426	-0.05(-0.37%)
Jan 20, 2017	14.62	14.73	14.43	14.49	12,926	-0.12(-0.79%)
Jan 19, 2017	14.60	14.70	14.56	14.60	6,712	-0.05(-0.37%)
Jan 18, 2017	14.44	14.72	14.41	14.66	19,629	+0.09(+0.63%)
Jan 17, 2017	14.74	14.75	14.48	14.56	14,950	-0.16(-1.10%)
Jan 13, 2017		14.72	14.72	14.72	0	-0.22(-1.49%)
Jan 12, 2017	14.95	15.03	14.74	14.95	17,205	-0.05(-0.36%)
Jan 11, 2017	14.89	15.10	14.86	15.00	8,450	-0.02(-0.15%)
Jan 10, 2017	15.15	15.20	14.94	15.03	8,518	-0.13(-0.86%)
Jan 09, 2017	15.38	15.38	15.15	15.16	10,608	-0.23(-1.50%)
Jan 06, 2017	15.39	15.43	15.33	15.39	13,484	+0.08(+0.50%)
Jan 05, 2017	15.43	15.44	15.22	15.31	27,078	-0.21(-1.34%)
Jan 04, 2017	15.45	15.60	15.15	15.52	22,494	+0.02(+0.15%)
Jan 03, 2017	15.50	15.53	15.42	15.50	19,990	-0.08(-0.54%)
Dec 30, 2016		15.58	15.58	15.58	0	+0.01(+0.05%)
Dec 29, 2016	15.60	15.60	15.50	15.57	11,826	-0.02(-0.10%)
Dec 28, 2016	15.60	15.60	15.29	15.59	26,603	-0.01(-0.05%)
Dec 27, 2016	15.64	15.64	15.56	15.60	10,269	+0.06(+0.40%)
Dec 23, 2016		15.53	15.53	15.53	0	+0.02(+0.15%)
Dec 22, 2016	15.55	15.55	15.46	15.51	7,912	+0.01(+0.05%)
Dec 21, 2016	15.49	15.60	15.33	15.50	22,803	-0.09(-0.59%)
Dec 20, 2016	15.60	15.60	15.55	15.60	18,120	+0.00(+0.00%)
Dec 19, 2016	15.36	15.60	15.36	15.60	19,365	-0.01(-0.05%)
Dec 16, 2016	15.55	15.60	15.50	15.60	57,417	-0.02(-0.10%)
Dec 15, 2016	15.59	15.66	15.41	15.62	41,633	+0.08(+0.55%)
Dec 14, 2016	15.53	15.60	15.46	15.53	30,990	-0.07(-0.44%)
Dec 13, 2016	15.54	15.60	15.53	15.60	27,531	+0.16(+1.05%)
Dec 12, 2016	15.26	15.56	15.26	15.44	8,935	-0.05(-0.35%)
Dec 09, 2016	15.54	15.60	15.17	15.50	32,533	-0.11(-0.69%)
Dec 08, 2016	15.46	15.60	15.45	15.60	37,182	+0.16(+1.05%)
Dec 07, 2016	15.26	15.56	15.26	15.44	42,142	-0.10(-0.64%)
Dec 06, 2016	15.60	15.60	15.48	15.54	18,534	-0.05(-0.30%)
Dec 05, 2016	15.22	15.60	15.22	15.59	49,525	+0.39(+2.59%)
Dec 02, 2016	15.27	15.27	15.15	15.19	15,978	-0.13(-0.85%)
Dec 01, 2016	15.33	15.41	15.26	15.33	28,692	+0.14(+0.91%)
Nov 30, 2016	15.20	15.38	15.16	15.19	15,754	+0.03(+0.20%)
Nov 29, 2016	15.36	15.36	15.10	15.16	10,823	-0.12(-0.76%)
Nov 28, 2016	15.16	15.40	15.16	15.27	7,270	-0.14(-0.90%)
Nov 25, 2016	15.41	15.41	15.36	15.41	7,353	+0.04(+0.25%)
Nov 23, 2016		15.37	15.37	15.37	0	-0.04(-0.25%)
Nov 22, 2016	15.34	15.41	15.34	15.41	13,110	+0.01(+0.05%)
Nov 21, 2016	15.40	15.40	15.19	15.40	14,048	-0.01(-0.05%)
Nov 18, 2016	15.41	15.41	15.36	15.41	42,864	+0.05(+0.35%)
Nov 17, 2016	15.41	15.41	15.36	15.36	25,546	-0.02(-0.15%)
Nov 16, 2016	15.19	15.41	15.19	15.38	28,442	+0.05(+0.30%)
Nov 15, 2016	15.03	15.37	15.01	15.33	16,804	+0.08(+0.56%)
Nov 14, 2016	15.41	15.41	14.87	15.25	47,075	-0.20(-1.30%)
Nov 11, 2016	15.19	15.92	14.59	15.45	66,807	+0.29(+1.93%)
Nov 10, 2016	14.63	15.26	14.63	15.16	39,240	+0.52(+3.58%)
Nov 09, 2016	14.62	14.79	14.52	14.63	56,492	+0.04(+0.26%)
Nov 08, 2016	14.58	14.62	14.54	14.59	14,595	+0.04(+0.26%)
Nov 07, 2016	14.65	14.65	14.46	14.56	34,385	+0.07(+0.48%)
Nov 04, 2016	14.57	14.65	14.35	14.49	104,427	-0.08(-0.58%)
Nov 03, 2016	14.54	14.57	14.43	14.57	14,263	+0.05(+0.32%)
Nov 02, 2016	14.61	14.76	14.50	14.53	44,992	-0.05(-0.37%)

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.