Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	14.14	14.26	13.80	14.22	138,904	+0.08(+0.56%)
Jan 30, 2017	14.49	14.49	14.12	14.14	162,060	-0.44(-3.04%)
Jan 27, 2017	14.72	14.77	14.48	14.58	82,865	-0.03(-0.20%)
Jan 26, 2017	15.23	15.47	14.47	14.61	260,020	-0.60(-3.95%)
Jan 25, 2017	14.66	15.44	14.66	15.21	303,197	+0.66(+4.53%)
Jan 24, 2017	14.33	14.70	14.31	14.55	118,354	+0.26(+1.79%)
Jan 23, 2017	14.44	14.58	14.28	14.30	119,919	-0.20(-1.36%)
Jan 20, 2017	14.52	14.75	14.34	14.49	91,466	+0.12(+0.82%)
Jan 19, 2017	14.50	14.60	14.26	14.38	119,706	+0.05(+0.34%)
Jan 18, 2017	14.56	14.72	14.19	14.33	124,424	-0.27(-1.82%)
Jan 17, 2017	14.99	14.99	14.55	14.59	123,526	-0.47(-3.14%)
Jan 13, 2017		15.07	15.07	15.07	0	+0.31(+2.07%)
Jan 12, 2017	15.19	15.19	14.47	14.76	138,572	-0.37(-2.47%)
Jan 11, 2017	15.19	15.38	14.91	15.13	129,543	+0.00(+0.00%)
Jan 10, 2017	14.80	15.34	14.66	15.13	143,473	+0.39(+2.67%)
Jan 09, 2017	15.65	15.65	14.67	14.74	220,459	-0.91(-5.79%)
Jan 06, 2017	14.70	15.67	14.51	15.65	322,722	+1.03(+7.07%)
Jan 05, 2017	14.89	15.01	14.41	14.61	194,958	-0.22(-1.46%)
Jan 04, 2017	14.99	15.20	14.76	14.83	212,283	-0.03(-0.20%)
Jan 03, 2017	14.89	15.14	14.63	14.86	146,780	+0.17(+1.14%)
Dec 30, 2016		14.69	14.69	14.69	0	-0.09(-0.60%)
Dec 29, 2016	15.10	15.22	14.66	14.78	79,719	-0.33(-2.21%)
Dec 28, 2016	15.12	15.26	14.91	15.12	114,363	-0.05(-0.32%)
Dec 27, 2016	15.14	15.43	15.13	15.16	87,603	+0.07(+0.46%)
Dec 23, 2016		15.10	15.10	15.10	0	-0.23(-1.48%)
Dec 22, 2016	15.06	15.34	14.99	15.32	160,952	+0.23(+1.50%)
Dec 21, 2016	15.14	15.44	15.07	15.10	113,657	-0.05(-0.32%)
Dec 20, 2016	15.51	15.73	15.00	15.14	164,471	-0.36(-2.35%)
Dec 19, 2016	14.64	15.60	14.57	15.51	154,308	+0.79(+5.35%)
Dec 16, 2016	14.54	14.98	14.54	14.72	258,770	+0.17(+1.15%)
Dec 15, 2016	14.34	14.75	14.32	14.55	139,754	+0.15(+1.03%)
Dec 14, 2016	14.51	14.81	14.34	14.41	111,586	-0.12(-0.81%)
Dec 13, 2016	15.11	15.37	14.47	14.52	148,286	-0.58(-3.84%)
Dec 12, 2016	16.00	16.09	15.04	15.11	146,550	-0.82(-5.13%)
Dec 09, 2016	15.18	16.03	15.02	15.92	197,172	+0.65(+4.25%)
Dec 08, 2016	15.61	15.61	15.02	15.27	114,595	-0.23(-1.46%)
Dec 07, 2016	15.66	15.72	15.31	15.50	152,358	+0.08(+0.51%)
Dec 06, 2016	14.63	15.46	14.38	15.42	177,039	+0.72(+4.89%)
Dec 05, 2016	14.81	15.29	14.63	14.70	173,748	+0.01(+0.07%)
Dec 02, 2016	14.62	14.81	14.51	14.69	90,295	+0.10(+0.67%)
Dec 01, 2016	14.56	14.81	14.27	14.59	107,561	+0.15(+1.02%)
Nov 30, 2016	14.52	14.82	14.43	14.45	134,788	+0.15(+1.03%)
Nov 29, 2016	14.14	14.60	14.10	14.30	92,164	+0.06(+0.41%)
Nov 28, 2016	14.95	14.95	14.23	14.24	112,490	-0.67(-4.49%)
Nov 25, 2016	14.75	14.96	14.69	14.91	42,918	+0.14(+0.93%)
Nov 23, 2016		14.77	14.77	14.77	0	+0.01(+0.07%)
Nov 22, 2016	14.55	14.87	14.50	14.76	132,205	+0.28(+1.90%)
Nov 21, 2016	14.48	14.77	14.43	14.49	115,800	+0.14(+0.96%)
Nov 18, 2016	14.09	14.50	13.97	14.35	184,930	+0.31(+2.24%)
Nov 17, 2016	14.71	14.93	14.02	14.03	217,842	-0.72(-4.87%)
Nov 16, 2016	14.49	14.77	14.28	14.75	170,682	+0.14(+0.94%)
Nov 15, 2016	14.57	14.83	14.14	14.61	164,487	+0.03(+0.20%)
Nov 14, 2016	15.19	15.68	14.37	14.58	354,770	-0.46(-3.06%)
Nov 11, 2016	13.71	15.11	13.71	15.04	535,158	+1.47(+10.81%)
Nov 10, 2016	12.64	13.83	12.62	13.58	441,474	+0.94(+7.43%)
Nov 09, 2016	11.46	12.67	11.42	12.64	383,443	+1.25(+11.00%)
Nov 08, 2016	10.86	11.45	10.71	11.39	144,128	+0.50(+4.58%)
Nov 07, 2016	11.08	11.18	10.79	10.89	181,237	-0.02(-0.18%)
Nov 04, 2016	10.78	11.24	10.78	10.91	164,008	+0.09(+0.81%)
Nov 03, 2016	10.73	11.04	10.67	10.82	272,209	+0.16(+1.47%)
Nov 02, 2016	11.64	11.67	10.63	10.66	563,062	-1.08(-9.17%)

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.