Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	14.02	14.11	13.94	14.11	496,850	+0.01(+0.07%)
Jan 30, 2017	14.05	14.10	14.00	14.10	486,488	+0.07(+0.50%)
Jan 27, 2017	14.08	14.09	13.96	14.03	250,519	-0.04(-0.28%)
Jan 26, 2017	14.01	14.10	14.00	14.07	472,988	+0.04(+0.29%)
Jan 25, 2017	14.03	14.07	13.96	14.03	456,758	+0.03(+0.21%)
Jan 24, 2017	13.90	14.00	13.90	14.00	415,268	+0.08(+0.57%)
Jan 23, 2017	13.87	13.94	13.87	13.92	225,535	+0.08(+0.58%)
Jan 20, 2017	13.88	13.95	13.84	13.84	493,201	+0.00(+0.00%)
Jan 19, 2017	13.90	13.90	13.81	13.84	296,771	-0.06(-0.43%)
Jan 18, 2017	13.86	13.94	13.84	13.90	286,326	+0.08(+0.58%)
Jan 17, 2017	13.84	13.91	13.78	13.82	418,401	-0.03(-0.22%)
Jan 13, 2017		13.85	13.85	13.85	0	+0.22(+1.61%)
Jan 12, 2017	13.73	13.79	13.62	13.63	632,611	-0.06(-0.44%)
Jan 11, 2017	13.80	13.82	13.69	13.69	337,684	-0.23(-1.65%)
Jan 10, 2017	13.86	13.95	13.85	13.92	328,353	+0.02(+0.14%)
Jan 09, 2017	13.83	13.90	13.80	13.90	271,936	+0.07(+0.51%)
Jan 06, 2017	13.68	13.84	13.67	13.83	343,637	+0.13(+0.95%)
Jan 05, 2017	13.61	13.77	13.61	13.70	673,948	+0.05(+0.37%)
Jan 04, 2017	13.66	13.75	13.63	13.65	645,774	+0.02(+0.15%)
Jan 03, 2017	13.74	13.79	13.63	13.63	639,113	-0.09(-0.66%)
Dec 30, 2016		13.72	13.72	13.72	0	+0.06(+0.44%)
Dec 29, 2016	13.64	13.67	13.55	13.66	375,964	+0.03(+0.22%)
Dec 28, 2016	13.52	13.63	13.51	13.63	680,302	+0.12(+0.89%)
Dec 27, 2016	13.50	13.55	13.49	13.51	499,975	+0.01(+0.07%)
Dec 23, 2016		13.50	13.50	13.50	0	-0.04(-0.30%)
Dec 22, 2016	13.50	13.55	13.48	13.54	340,626	+0.04(+0.30%)
Dec 21, 2016	13.46	13.53	13.46	13.50	349,678	+0.02(+0.15%)
Dec 20, 2016	13.57	13.60	13.48	13.48	482,362	-0.10(-0.74%)
Dec 19, 2016	13.56	13.63	13.52	13.58	384,440	+0.08(+0.59%)
Dec 16, 2016	13.45	13.53	13.43	13.50	543,694	+0.10(+0.75%)
Dec 15, 2016	13.42	13.46	13.38	13.40	717,404	-0.07(-0.52%)
Dec 14, 2016	13.52	13.59	13.47	13.47	493,781	-0.09(-0.66%)
Dec 13, 2016	13.61	13.64	13.51	13.56	440,935	-0.04(-0.29%)
Dec 12, 2016	13.70	13.70	13.59	13.60	470,268	-0.05(-0.37%)
Dec 09, 2016	13.57	13.66	13.55	13.65	360,827	+0.12(+0.89%)
Dec 08, 2016	13.67	13.67	13.52	13.53	342,537	-0.20(-1.46%)
Dec 07, 2016	13.74	13.75	13.66	13.73	433,307	+0.03(+0.22%)
Dec 06, 2016	13.52	13.70	13.48	13.70	582,098	+0.19(+1.41%)
Dec 05, 2016	13.36	13.53	13.35	13.51	705,139	+0.19(+1.43%)
Dec 02, 2016	13.23	13.32	13.23	13.32	137,483	+0.09(+0.68%)
Dec 01, 2016	13.31	13.33	13.18	13.23	266,334	-0.10(-0.75%)
Nov 30, 2016	13.43	13.44	13.29	13.33	300,177	-0.07(-0.52%)
Nov 29, 2016	13.36	13.41	13.33	13.40	164,363	+0.03(+0.22%)
Nov 28, 2016	13.33	13.40	13.32	13.37	246,568	+0.05(+0.38%)
Nov 25, 2016	13.31	13.39	13.27	13.32	84,757	-0.01(-0.08%)
Nov 23, 2016		13.33	13.33	13.33	0	+0.03(+0.23%)
Nov 22, 2016	13.27	13.33	13.24	13.30	273,641	+0.03(+0.23%)
Nov 21, 2016	13.13	13.30	13.01	13.27	330,204	+0.19(+1.45%)
Nov 18, 2016	13.14	13.15	13.04	13.08	269,978	-0.04(-0.30%)
Nov 17, 2016	13.06	13.14	13.03	13.12	223,058	+0.06(+0.46%)
Nov 16, 2016	13.12	13.12	12.99	13.06	444,242	+0.01(+0.08%)
Nov 15, 2016	12.85	13.05	12.85	13.05	332,925	+0.20(+1.56%)
Nov 14, 2016	12.91	12.96	12.82	12.85	398,805	-0.07(-0.54%)
Nov 11, 2016	12.98	13.01	12.86	12.92	496,583	-0.06(-0.46%)
Nov 10, 2016	13.20	13.20	12.95	12.98	480,148	-0.19(-1.44%)
Nov 09, 2016	13.10	13.20	13.10	13.17	212,012	-0.16(-1.20%)
Nov 08, 2016	13.23	13.36	13.20	13.33	247,097	+0.07(+0.53%)
Nov 07, 2016	13.18	13.28	13.18	13.26	353,261	+0.13(+0.99%)
Nov 04, 2016	13.17	13.19	13.12	13.13	243,319	-0.06(-0.45%)
Nov 03, 2016	13.11	13.19	13.11	13.19	263,185	+0.07(+0.53%)
Nov 02, 2016	13.22	13.22	13.11	13.12	438,127	-0.15(-1.13%)

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.