Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	14.79	14.82	14.66	14.74	765,020	+0.05(+0.36%)
Jan 30, 2017	14.72	14.73	14.62	14.69	811,101	-0.21(-1.41%)
Jan 27, 2017	14.94	14.95	14.85	14.90	1,379,716	-0.07(-0.45%)
Jan 26, 2017	15.09	15.11	14.94	14.97	2,217,911	-0.13(-0.89%)
Jan 25, 2017	14.94	15.10	14.94	15.10	1,917,231	+0.42(+2.86%)
Jan 24, 2017	14.57	14.70	14.57	14.68	835,352	+0.15(+1.03%)
Jan 23, 2017	14.49	14.54	14.42	14.53	398,822	-0.02(-0.15%)
Jan 20, 2017	14.49	14.55	14.48	14.55	278,544	+0.10(+0.73%)
Jan 19, 2017	14.47	14.52	14.39	14.45	240,557	+0.02(+0.16%)
Jan 18, 2017	14.41	14.44	14.36	14.43	463,162	-0.08(-0.57%)
Jan 17, 2017	14.59	14.62	14.49	14.51	767,561	-0.08(-0.56%)
Jan 13, 2017		14.59	14.59	14.59	0	+0.16(+1.09%)
Jan 12, 2017	14.50	14.53	14.38	14.43	1,194,785	-0.03(-0.21%)
Jan 11, 2017	14.31	14.46	14.28	14.46	1,182,797	+0.08(+0.57%)
Jan 10, 2017	14.40	14.47	14.38	14.38	3,089,637	-0.03(-0.21%)
Jan 09, 2017	14.43	14.46	14.36	14.41	2,381,480	-0.24(-1.64%)
Jan 06, 2017	14.61	14.68	14.58	14.65	1,498,255	-0.02(-0.10%)
Jan 05, 2017	14.63	14.69	14.61	14.67	1,454,849	+0.02(+0.10%)
Jan 04, 2017	14.54	14.65	14.49	14.65	725,678	+0.17(+1.19%)
Jan 03, 2017	14.44	14.48	14.40	14.48	768,332	+0.28(+2.00%)
Dec 30, 2016		14.19	14.19	14.19	0	+0.15(+1.07%)
Dec 29, 2016	14.01	14.07	14.01	14.04	371,521	+0.07(+0.48%)
Dec 28, 2016	14.06	14.08	13.98	13.98	532,851	-0.19(-1.37%)
Dec 27, 2016	14.19	14.19	14.15	14.17	389,409	+0.00(+0.00%)
Dec 23, 2016		14.17	14.17	14.17	0	+0.01(+0.05%)
Dec 22, 2016	14.22	14.23	14.15	14.16	1,080,724	-0.05(-0.37%)
Dec 21, 2016	14.16	14.22	14.15	14.22	2,800,781	+0.03(+0.20%)
Dec 20, 2016	14.09	14.19	14.09	14.19	1,527,931	+0.14(+1.01%)
Dec 19, 2016	14.14	14.15	14.05	14.05	1,242,051	-0.19(-1.31%)
Dec 16, 2016	14.27	14.33	14.21	14.23	2,473,965	-0.02(-0.16%)
Dec 15, 2016	14.23	14.29	14.22	14.26	962,546	+0.11(+0.79%)
Dec 14, 2016	14.40	14.43	14.14	14.14	1,461,675	-0.34(-2.32%)
Dec 13, 2016	14.38	14.48	14.38	14.48	1,118,291	+0.22(+1.51%)
Dec 12, 2016	14.31	14.37	14.26	14.26	1,857,585	-0.17(-1.19%)
Dec 09, 2016	14.36	14.43	14.30	14.43	1,712,476	-0.12(-0.82%)
Dec 08, 2016	14.53	14.60	14.46	14.55	8,992,536	-0.07(-0.51%)
Dec 07, 2016	14.32	14.64	14.32	14.63	6,528,083	+0.47(+3.31%)
Dec 06, 2016	14.01	14.20	13.92	14.16	6,160,287	+0.45(+3.26%)
Dec 05, 2016	13.56	13.72	13.56	13.71	1,527,880	+0.22(+1.66%)
Dec 02, 2016	13.37	13.52	13.35	13.49	5,771,320	-0.02(-0.17%)
Dec 01, 2016	13.43	13.53	13.41	13.51	756,334	+0.13(+0.95%)
Nov 30, 2016	13.33	13.41	13.33	13.38	484,625	+0.03(+0.22%)
Nov 29, 2016	13.22	13.35	13.19	13.35	1,422,925	+0.26(+1.99%)
Nov 28, 2016	13.27	13.27	13.09	13.09	682,788	-0.32(-2.39%)
Nov 25, 2016	13.40	13.42	13.37	13.41	148,091	+0.00(+0.00%)
Nov 23, 2016		13.41	13.41	13.41	0	-0.16(-1.21%)
Nov 22, 2016	13.52	13.58	13.48	13.58	756,541	+0.16(+1.17%)
Nov 21, 2016	13.36	13.42	13.33	13.42	344,039	+0.13(+0.95%)
Nov 18, 2016	13.41	13.41	13.29	13.29	337,396	-0.24(-1.76%)
Nov 17, 2016	13.50	13.55	13.42	13.53	409,203	+0.07(+0.50%)
Nov 16, 2016	13.54	13.56	13.44	13.47	291,476	-0.29(-2.11%)
Nov 15, 2016	13.63	13.76	13.55	13.76	353,299	+0.05(+0.38%)
Nov 14, 2016	13.60	13.71	13.60	13.70	703,715	+0.03(+0.22%)
Nov 11, 2016	13.60	13.67	13.55	13.67	303,159	-0.14(-1.02%)
Nov 10, 2016	13.79	13.88	13.74	13.82	1,246,888	+0.31(+2.32%)
Nov 09, 2016	13.15	13.53	13.15	13.50	550,283	+0.22(+1.68%)
Nov 08, 2016	13.12	13.32	13.10	13.28	251,049	+0.05(+0.39%)
Nov 07, 2016	13.14	13.23	13.12	13.23	394,075	+0.42(+3.26%)
Nov 04, 2016	12.92	12.96	12.81	12.81	287,683	-0.23(-1.77%)
Nov 03, 2016	13.09	13.13	13.00	13.04	290,700	+0.13(+0.98%)
Nov 02, 2016	13.06	13.07	12.90	12.92	347,747	-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.