Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	14.51	14.56	14.46	14.49	17,613	-0.24(-1.63%)
Jan 30, 2017	14.87	14.87	14.74	14.73	7,560	-0.08(-0.53%)
Jan 27, 2017	14.91	14.91	14.81	14.81	4,125	-0.00(-0.03%)
Jan 26, 2017	14.84	14.89	14.78	14.81	46,177	+0.11(+0.78%)
Jan 25, 2017	14.75	14.75	14.64	14.70	6,320	+0.16(+1.13%)
Jan 24, 2017	14.44	14.54	14.41	14.54	3,780	+0.11(+0.73%)
Jan 23, 2017	14.47	14.49	14.41	14.43	9,362	-0.13(-0.89%)
Jan 20, 2017	14.67	14.67	14.53	14.56	3,818	-0.03(-0.17%)
Jan 19, 2017	14.71	14.77	14.56	14.59	5,683	-0.02(-0.10%)
Jan 18, 2017	14.50	14.60	14.44	14.60	26,605	+0.14(+0.97%)
Jan 17, 2017	14.45	14.52	14.40	14.46	46,540	-0.27(-1.82%)
Jan 13, 2017		14.73	14.73	14.73	0	+0.04(+0.27%)
Jan 12, 2017	14.66	14.77	14.57	14.69	164,642	-0.05(-0.35%)
Jan 11, 2017	14.84	15.01	14.66	14.74	41,408	-0.07(-0.48%)
Jan 10, 2017	14.80	14.87	14.77	14.81	4,253	-0.05(-0.33%)
Jan 09, 2017	15.04	15.04	14.82	14.86	17,980	-0.16(-1.03%)
Jan 06, 2017	15.04	15.05	14.99	15.02	3,211	+0.12(+0.77%)
Jan 05, 2017	14.96	15.03	14.85	14.90	32,848	-0.28(-1.84%)
Jan 04, 2017	15.24	15.24	15.09	15.18	60,409	-0.02(-0.13%)
Jan 03, 2017	15.41	15.41	15.15	15.20	109,442	-0.15(-1.01%)
Dec 30, 2016		15.35	15.35	15.35	0	+0.13(+0.89%)
Dec 29, 2016	15.44	15.44	15.17	15.22	72,546	-0.28(-1.81%)
Dec 28, 2016	15.44	15.53	15.40	15.50	8,220	+0.03(+0.19%)
Dec 27, 2016	15.50	15.54	15.41	15.47	34,205	-0.07(-0.45%)
Dec 23, 2016		15.54	15.54	15.54	0	-0.03(-0.19%)
Dec 22, 2016	15.55	15.60	15.54	15.57	7,862	+0.04(+0.26%)
Dec 21, 2016	15.57	15.63	15.46	15.53	36,672	-0.09(-0.56%)
Dec 20, 2016	15.56	15.68	15.56	15.62	31,010	+0.08(+0.50%)
Dec 19, 2016	15.41	15.56	15.41	15.54	30,715	+0.01(+0.10%)
Dec 16, 2016	15.59	15.64	15.41	15.53	30,445	-0.15(-0.99%)
Dec 15, 2016	15.61	15.72	15.61	15.68	88,175	+0.25(+1.62%)
Dec 14, 2016	15.18	15.43	15.17	15.43	6,587	+0.15(+0.98%)
Dec 13, 2016	15.23	15.30	15.18	15.28	21,048	+0.07(+0.43%)
Dec 12, 2016	15.26	15.26	15.13	15.21	4,049	-0.05(-0.30%)
Dec 09, 2016	15.20	15.26	15.18	15.26	6,849	+0.14(+0.93%)
Dec 08, 2016	15.00	15.12	15.00	15.12	76,691	+0.10(+0.67%)
Dec 07, 2016	15.02	15.09	14.95	15.02	16,885	-0.12(-0.79%)
Dec 06, 2016	15.09	15.14	15.03	15.14	7,925	+0.07(+0.46%)
Dec 05, 2016	15.09	15.21	15.02	15.07	6,760	+0.06(+0.39%)
Dec 02, 2016	15.01	15.06	14.98	15.01	7,165	-0.11(-0.72%)
Dec 01, 2016	15.13	15.19	15.05	15.12	130,171	+0.11(+0.73%)
Nov 30, 2016	14.92	15.08	14.92	15.01	63,499	+0.17(+1.15%)
Nov 29, 2016	14.89	14.91	14.81	14.84	10,336	+0.05(+0.34%)
Nov 28, 2016	14.90	14.90	14.77	14.79	20,334	-0.13(-0.87%)
Nov 25, 2016	14.85	14.95	14.85	14.92	37,147	+0.09(+0.61%)
Nov 23, 2016		14.83	14.83	14.83	0	+0.23(+1.58%)
Nov 22, 2016	14.56	14.62	14.56	14.60	7,182	+0.04(+0.27%)
Nov 21, 2016	14.57	14.64	14.53	14.56	12,681	-0.10(-0.68%)
Nov 18, 2016	14.62	14.69	14.54	14.66	50,217	+0.14(+0.99%)
Nov 17, 2016	14.44	14.58	14.39	14.52	25,090	+0.08(+0.53%)
Nov 16, 2016	14.40	14.44	14.38	14.44	6,764	-0.01(-0.07%)
Nov 15, 2016	14.42	14.45	14.41	14.45	15,893	-0.05(-0.34%)
Nov 14, 2016	14.48	14.60	14.39	14.50	63,544	+0.07(+0.49%)
Nov 11, 2016	14.09	14.47	14.09	14.43	49,053	+0.33(+2.34%)
Nov 10, 2016	13.92	14.10	13.89	14.10	25,444	+0.20(+1.44%)
Nov 09, 2016	13.52	13.95	13.52	13.90	40,526	-0.01(-0.07%)
Nov 08, 2016	13.80	13.91	13.75	13.91	81,667	+0.11(+0.80%)
Nov 07, 2016	13.80	13.82	13.74	13.80	12,962	+0.27(+2.00%)
Nov 04, 2016	13.52	13.57	13.48	13.53	20,960	-0.00(-0.01%)
Nov 03, 2016	13.59	13.60	13.53	13.53	156,279	-0.09(-0.65%)
Nov 02, 2016	13.57	13.62	13.49	13.62	16,423	-0.09(-0.66%)

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.