Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	15.20	15.20	14.74	14.97	345,647	-0.12(-0.80%)
Jan 30, 2017	15.12	15.15	14.98	15.09	246,898	-0.08(-0.53%)
Jan 27, 2017	15.30	15.30	15.02	15.17	134,364	-0.09(-0.59%)
Jan 26, 2017	15.32	15.38	15.19	15.26	169,062	+0.02(+0.13%)
Jan 25, 2017	15.40	15.48	15.21	15.24	195,818	-0.10(-0.65%)
Jan 24, 2017	15.31	15.38	15.15	15.34	277,896	+0.02(+0.13%)
Jan 23, 2017	15.14	15.33	15.05	15.32	232,846	+0.20(+1.32%)
Jan 20, 2017	14.91	15.13	14.91	15.12	220,179	+0.18(+1.20%)
Jan 19, 2017	15.14	15.14	14.90	14.94	292,460	-0.17(-1.13%)
Jan 18, 2017	15.02	15.15	14.94	15.11	208,689	+0.10(+0.67%)
Jan 17, 2017	15.22	15.39	14.98	15.01	234,213	-0.22(-1.44%)
Jan 13, 2017		15.23	15.23	15.23	0	+0.12(+0.79%)
Jan 12, 2017	15.28	15.28	14.94	15.11	195,410	-0.24(-1.56%)
Jan 11, 2017	15.38	15.59	15.20	15.35	271,535	+0.03(+0.20%)
Jan 10, 2017	15.04	15.32	14.96	15.32	304,924	+0.31(+2.07%)
Jan 09, 2017	14.85	15.04	14.74	15.01	346,416	+0.10(+0.67%)
Jan 06, 2017	15.12	15.12	14.90	14.91	254,765	-0.14(-0.93%)
Jan 05, 2017	15.22	15.33	15.00	15.05	319,447	-0.21(-1.38%)
Jan 04, 2017	15.19	15.31	15.05	15.26	241,068	+0.17(+1.13%)
Jan 03, 2017	14.90	15.15	14.83	15.09	406,718	+0.27(+1.82%)
Dec 30, 2016		14.82	14.82	14.82	0	-0.22(-1.46%)
Dec 29, 2016	14.82	15.18	14.80	15.04	303,006	+0.24(+1.62%)
Dec 28, 2016	15.07	15.12	14.71	14.80	432,821	-0.91(-5.79%)
Dec 27, 2016	15.69	15.72	15.57	15.71	630,637	+0.06(+0.38%)
Dec 23, 2016		15.65	15.65	15.65	0	-0.01(-0.06%)
Dec 22, 2016	15.65	15.89	15.50	15.66	428,364	+0.00(+0.00%)
Dec 21, 2016	15.63	15.73	15.40	15.66	446,420	-0.09(-0.57%)
Dec 20, 2016	15.64	15.84	15.33	15.75	545,774	-0.09(-0.57%)
Dec 19, 2016	15.50	15.92	15.38	15.84	663,081	+0.58(+3.80%)
Dec 16, 2016	15.13	15.58	15.10	15.26	1,015,462	+0.23(+1.53%)
Dec 15, 2016	15.92	16.08	15.00	15.03	949,090	-0.95(-5.94%)
Dec 14, 2016	16.23	16.50	15.97	15.98	384,818	-0.26(-1.60%)
Dec 13, 2016	16.80	16.84	16.20	16.24	351,953	-0.51(-3.04%)
Dec 12, 2016	17.08	17.08	16.61	16.75	369,865	-0.33(-1.93%)
Dec 09, 2016	17.10	17.13	16.93	17.08	409,096	+0.08(+0.47%)
Dec 08, 2016	16.78	17.11	16.62	17.00	460,870	+0.23(+1.37%)
Dec 07, 2016	16.61	16.90	16.49	16.77	439,342	+0.18(+1.08%)
Dec 06, 2016	16.65	16.69	16.42	16.59	331,751	+0.03(+0.18%)
Dec 05, 2016	16.21	16.59	16.19	16.56	343,455	+0.44(+2.73%)
Dec 02, 2016	16.21	16.29	16.07	16.12	209,795	-0.09(-0.56%)
Dec 01, 2016	16.30	16.44	16.04	16.21	284,898	-0.03(-0.18%)
Nov 30, 2016	16.65	16.65	16.18	16.24	312,868	-0.40(-2.40%)
Nov 29, 2016	16.56	16.69	16.44	16.64	188,833	+0.14(+0.85%)
Nov 28, 2016	16.54	16.65	16.40	16.50	220,317	-0.02(-0.12%)
Nov 25, 2016	16.49	16.56	16.42	16.52	182,462	+0.08(+0.49%)
Nov 23, 2016		16.44	16.44	16.44	0	+0.19(+1.17%)
Nov 22, 2016	15.98	16.36	15.95	16.25	266,872	+0.36(+2.27%)
Nov 21, 2016	15.95	15.97	15.76	15.89	212,162	-0.04(-0.25%)
Nov 18, 2016	15.65	15.97	15.61	15.93	184,444	+0.29(+1.85%)
Nov 17, 2016	15.58	15.80	15.54	15.64	233,679	-0.06(-0.38%)
Nov 16, 2016	15.92	16.08	15.64	15.70	236,796	-0.21(-1.32%)
Nov 15, 2016	15.55	15.95	15.52	15.91	236,632	+0.17(+1.08%)
Nov 14, 2016	15.37	16.04	15.30	15.74	655,801	+0.48(+3.15%)
Nov 11, 2016	14.91	15.39	14.85	15.26	514,402	+0.36(+2.42%)
Nov 10, 2016	14.90	15.08	14.66	14.90	405,236	+0.13(+0.88%)
Nov 09, 2016	14.39	14.90	14.33	14.77	368,775	+0.20(+1.37%)
Nov 08, 2016	14.58	14.71	14.48	14.57	140,326	-0.11(-0.75%)
Nov 07, 2016	14.63	14.83	14.60	14.68	171,293	+0.25(+1.73%)
Nov 04, 2016	14.36	14.64	14.32	14.43	206,312	+0.07(+0.49%)
Nov 03, 2016	14.18	14.39	14.18	14.36	144,695	+0.19(+1.34%)
Nov 02, 2016	14.24	14.36	14.17	14.17	164,045	-0.07(-0.49%)

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.