Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	13.79	13.94	13.66	13.78	1,018,054	-0.06(-0.43%)
Jan 30, 2017	13.94	14.00	13.70	13.84	735,624	-0.14(-1.00%)
Jan 27, 2017	13.98	13.99	13.71	13.98	2,035,679	+0.32(+2.34%)
Jan 26, 2017	13.86	14.09	13.64	13.66	359,104	-0.30(-2.15%)
Jan 25, 2017	14.03	14.12	13.88	13.96	719,484	+0.07(+0.50%)
Jan 24, 2017	13.70	13.97	13.67	13.89	862,025	+0.19(+1.39%)
Jan 23, 2017	13.41	13.73	13.35	13.70	1,059,003	+0.28(+2.09%)
Jan 20, 2017	13.04	13.44	13.00	13.42	1,541,645	+0.36(+2.76%)
Jan 19, 2017	13.17	13.53	13.06	13.06	626,576	-0.08(-0.61%)
Jan 18, 2017	13.25	13.29	13.08	13.14	593,278	-0.10(-0.76%)
Jan 17, 2017	13.39	13.44	13.10	13.24	636,860	-0.11(-0.82%)
Jan 13, 2017		13.35	13.35	13.35	0	-0.10(-0.74%)
Jan 12, 2017	13.39	13.59	13.20	13.45	929,107	+0.09(+0.67%)
Jan 11, 2017	13.29	13.37	13.16	13.36	930,032	+0.07(+0.53%)
Jan 10, 2017	13.25	13.35	13.09	13.29	1,322,192	+0.03(+0.23%)
Jan 09, 2017	13.68	13.86	13.21	13.26	3,377,892	-0.48(-3.49%)
Jan 06, 2017	14.46	14.46	13.68	13.74	2,306,291	-0.64(-4.45%)
Jan 05, 2017	14.15	14.40	13.92	14.38	2,506,427	-0.28(-1.91%)
Jan 04, 2017	14.09	14.70	14.09	14.66	1,337,602	+0.56(+3.97%)
Jan 03, 2017	13.90	14.20	13.84	14.10	1,071,219	+0.31(+2.25%)
Dec 30, 2016		13.79	13.79	13.79	0	-0.09(-0.65%)
Dec 29, 2016	14.00	14.16	13.88	13.88	401,017	-0.13(-0.93%)
Dec 28, 2016	14.06	14.18	13.98	14.01	454,794	-0.08(-0.57%)
Dec 27, 2016	14.23	14.33	13.86	14.09	753,066	-0.18(-1.26%)
Dec 23, 2016		14.27	14.27	14.27	0	-0.09(-0.63%)
Dec 22, 2016	14.65	14.65	14.24	14.36	473,001	-0.26(-1.78%)
Dec 21, 2016	14.50	14.65	14.36	14.62	457,275	+0.16(+1.11%)
Dec 20, 2016	14.57	14.64	14.37	14.46	427,190	-0.06(-0.41%)
Dec 19, 2016	14.40	14.66	14.28	14.52	589,942	+0.09(+0.62%)
Dec 16, 2016	14.13	14.46	14.12	14.43	1,211,201	+0.31(+2.20%)
Dec 15, 2016	14.15	14.37	14.01	14.12	586,569	-0.02(-0.14%)
Dec 14, 2016	14.23	14.30	14.06	14.14	554,407	-0.16(-1.12%)
Dec 13, 2016	14.35	14.53	14.20	14.30	1,154,041	+0.03(+0.21%)
Dec 12, 2016	14.46	14.57	14.16	14.27	763,216	-0.26(-1.79%)
Dec 09, 2016	14.56	14.78	14.51	14.53	1,487,887	+0.05(+0.35%)
Dec 08, 2016	14.15	14.66	14.03	14.48	1,464,518	+0.35(+2.48%)
Dec 07, 2016	13.93	14.19	13.86	14.13	1,307,807	+0.22(+1.58%)
Dec 06, 2016	13.51	13.91	13.46	13.91	1,888,383	+0.41(+3.04%)
Dec 05, 2016	13.38	13.62	13.30	13.50	1,674,140	+0.13(+0.97%)
Dec 02, 2016	12.85	13.60	12.81	13.37	2,177,256	+0.53(+4.13%)
Dec 01, 2016	13.05	13.15	12.77	12.84	3,080,663	-0.44(-3.31%)
Nov 30, 2016	13.68	13.69	13.10	13.28	1,320,578	-0.31(-2.28%)
Nov 29, 2016	13.75	13.87	13.52	13.59	665,602	-0.17(-1.24%)
Nov 28, 2016	13.90	14.00	13.74	13.76	510,368	-0.22(-1.57%)
Nov 25, 2016	13.93	14.05	13.88	13.98	209,771	+0.05(+0.36%)
Nov 23, 2016		13.93	13.93	13.93	0	+0.00(+0.00%)
Nov 22, 2016	13.91	13.95	13.75	13.93	528,554	+0.04(+0.29%)
Nov 21, 2016	13.94	14.05	13.83	13.89	588,252	+0.05(+0.36%)
Nov 18, 2016	13.84	13.95	13.73	13.84	666,209	+0.00(+0.00%)
Nov 17, 2016	13.77	13.99	13.77	13.84	735,798	+0.08(+0.58%)
Nov 16, 2016	13.67	13.81	13.53	13.76	697,844	+0.09(+0.66%)
Nov 15, 2016	13.44	13.78	13.34	13.67	884,742	+0.21(+1.56%)
Nov 14, 2016	13.52	13.71	12.96	13.46	1,013,925	+0.06(+0.45%)
Nov 11, 2016	13.05	13.46	12.92	13.40	1,176,492	+0.41(+3.16%)
Nov 10, 2016	12.81	13.11	12.80	12.99	1,243,543	+0.31(+2.44%)
Nov 09, 2016	12.20	12.72	12.20	12.68	1,137,221	+0.33(+2.67%)
Nov 08, 2016	12.19	12.43	12.10	12.35	1,030,234	+0.12(+0.98%)
Nov 07, 2016	12.35	12.58	12.18	12.23	1,544,101	+0.11(+0.91%)
Nov 04, 2016	12.05	12.23	12.03	12.12	879,531	+0.14(+1.17%)
Nov 03, 2016	12.22	12.33	11.93	11.98	1,083,297	-0.25(-2.04%)
Nov 02, 2016	12.89	12.89	12.13	12.23	3,478,356	-0.63(-4.90%)

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.