Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	13.84	13.84	13.82	13.84	2,509,903	-0.01(-0.05%)
Jan 30, 2017	13.84	13.84	13.82	13.84	251,103	+0.01(+0.05%)
Jan 27, 2017	13.85	13.85	13.83	13.84	131,877	-0.01(-0.05%)
Jan 26, 2017	13.84	13.84	13.84	13.84	122,097	+0.01(+0.05%)
Jan 25, 2017	13.83	13.85	13.82	13.84	288,196	-0.01(-0.11%)
Jan 24, 2017	13.85	13.86	13.84	13.85	200,291	+0.00(+0.00%)
Jan 23, 2017	13.85	13.85	13.83	13.85	88,554	+0.00(+0.00%)
Jan 20, 2017	13.85	13.86	13.84	13.85	184,875	+0.00(+0.00%)
Jan 19, 2017	13.83	13.86	13.83	13.85	178,656	+0.02(+0.16%)
Jan 18, 2017	13.84	13.86	13.83	13.83	339,214	-0.03(-0.21%)
Jan 17, 2017	13.85	13.87	13.83	13.86	590,048	+0.01(+0.05%)
Jan 13, 2017		13.85	13.85	13.85	0	-0.01(-0.04%)
Jan 12, 2017	13.84	13.86	13.83	13.86	99,961	+0.03(+0.21%)
Jan 11, 2017	13.83	13.85	13.83	13.83	368,193	-0.01(-0.05%)
Jan 10, 2017	13.84	13.85	13.83	13.83	149,365	-0.02(-0.16%)
Jan 09, 2017	13.85	13.86	13.85	13.86	71,942	+0.00(+0.03%)
Jan 06, 2017	13.83	13.86	13.83	13.85	104,370	-0.02(-0.13%)
Jan 05, 2017	13.85	13.87	13.85	13.87	188,936	+0.02(+0.16%)
Jan 04, 2017	13.85	13.86	13.85	13.85	147,100	-0.01(-0.05%)
Jan 03, 2017	13.85	13.86	13.84	13.86	236,055	+0.01(+0.11%)
Dec 30, 2016		13.84	13.84	13.84	0	+0.01(+0.05%)
Dec 29, 2016	13.81	13.84	13.81	13.83	246,698	+0.01(+0.11%)
Dec 28, 2016	13.83	13.84	13.82	13.82	142,036	-0.01(-0.11%)
Dec 27, 2016	13.81	13.83	13.81	13.83	208,058	+0.02(+0.16%)
Dec 23, 2016		13.81	13.81	13.81	0	-0.02(-0.16%)
Dec 22, 2016	13.81	13.83	13.80	13.83	121,176	+0.02(+0.16%)
Dec 21, 2016	13.81	13.81	13.79	13.81	320,041	-0.01(-0.05%)
Dec 20, 2016	13.82	13.82	13.81	13.82	202,538	+0.00(+0.00%)
Dec 19, 2016	13.81	13.82	13.80	13.82	78,223	+0.00(+0.00%)
Dec 16, 2016	13.80	13.82	13.78	13.82	267,181	+0.02(+0.16%)
Dec 15, 2016	13.79	13.80	13.78	13.80	579,164	+0.00(+0.01%)
Dec 14, 2016	13.79	13.80	13.77	13.80	1,323,366	+0.01(+0.05%)
Dec 13, 2016	13.77	13.80	13.77	13.79	263,120	+0.02(+0.16%)
Dec 12, 2016	13.77	13.77	13.76	13.77	252,506	-0.01(-0.05%)
Dec 09, 2016	13.77	13.77	13.76	13.77	138,964	+0.01(+0.11%)
Dec 08, 2016	13.77	13.77	13.74	13.76	223,605	-0.01(-0.05%)
Dec 07, 2016	13.75	13.77	13.75	13.77	363,505	+0.03(+0.21%)
Dec 06, 2016	13.70	13.75	13.70	13.74	1,319,883	+0.02(+0.16%)
Dec 05, 2016	13.71	13.72	13.69	13.72	183,278	+0.02(+0.16%)
Dec 02, 2016	13.69	13.70	13.69	13.69	88,822	+0.03(+0.22%)
Dec 01, 2016	13.66	13.69	13.65	13.66	333,148	+0.01(+0.11%)
Nov 30, 2016	13.67	13.67	13.64	13.65	92,073	-0.01(-0.05%)
Nov 29, 2016	13.63	13.67	13.63	13.66	127,088	+0.02(+0.16%)
Nov 28, 2016	13.64	13.66	13.63	13.63	151,419	+0.00(+0.00%)
Nov 25, 2016	13.63	13.66	13.63	13.63	53,579	-0.01(-0.05%)
Nov 23, 2016		13.64	13.64	13.64	0	+0.01(+0.11%)
Nov 22, 2016	13.63	13.64	13.61	13.63	449,798	+0.01(+0.11%)
Nov 21, 2016	13.60	13.63	13.60	13.61	2,435,078	+0.01(+0.11%)
Nov 18, 2016	13.58	13.62	13.58	13.60	198,113	+0.01(+0.11%)
Nov 17, 2016	13.59	13.60	13.58	13.58	94,881	-0.01(-0.05%)
Nov 16, 2016	13.61	13.61	13.58	13.59	111,564	+0.00(+0.00%)
Nov 15, 2016	13.59	13.61	13.59	13.59	201,818	+0.01(+0.08%)
Nov 14, 2016	13.54	13.58	13.54	13.58	890,600	+0.04(+0.27%)
Nov 11, 2016	13.52	13.56	13.52	13.54	92,298	+0.01(+0.11%)
Nov 10, 2016	13.54	13.54	13.52	13.53	86,567	-0.02(-0.16%)
Nov 09, 2016	13.52	13.56	13.52	13.55	233,911	+0.01(+0.05%)
Nov 08, 2016	13.53	13.55	13.52	13.54	47,951	-0.01(-0.11%)
Nov 07, 2016	13.55	13.56	13.53	13.56	54,981	+0.01(+0.05%)
Nov 04, 2016	13.54	13.55	13.52	13.55	156,917	+0.00(+0.00%)
Nov 03, 2016	13.54	13.56	13.53	13.55	123,380	-0.03(-0.22%)
Nov 02, 2016	13.58	13.60	13.55	13.58	339,869	-0.07(-0.48%)

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.