Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	13.97	14.10	13.91	14.02	287,262	+0.01(+0.06%)
Jan 30, 2017	14.11	14.12	13.91	14.01	295,958	-0.16(-1.15%)
Jan 27, 2017	14.22	14.28	14.12	14.18	268,447	+0.01(+0.05%)
Jan 26, 2017	14.19	14.29	14.11	14.17	229,546	-0.06(-0.44%)
Jan 25, 2017	14.26	14.36	14.18	14.23	108,848	+0.03(+0.22%)
Jan 24, 2017	14.27	14.30	14.12	14.20	174,350	+0.02(+0.16%)
Jan 23, 2017	14.23	14.32	14.14	14.18	112,242	-0.16(-1.08%)
Jan 20, 2017	14.29	14.49	14.22	14.33	138,432	+0.02(+0.11%)
Jan 19, 2017	14.40	14.40	14.21	14.32	93,669	-0.05(-0.32%)
Jan 18, 2017	14.36	14.41	14.30	14.36	147,316	+0.05(+0.38%)
Jan 17, 2017	14.61	14.61	14.30	14.31	146,841	-0.44(-3.00%)
Jan 13, 2017		14.75	14.75	14.75	0	-0.09(-0.58%)
Jan 12, 2017	15.15	15.15	14.69	14.84	169,333	-0.37(-2.45%)
Jan 11, 2017	15.30	15.30	15.08	15.21	231,948	-0.02(-0.10%)
Jan 10, 2017	15.11	15.30	14.95	15.23	177,609	+0.13(+0.88%)
Jan 09, 2017	15.20	15.27	15.04	15.09	145,069	-0.24(-1.57%)
Jan 06, 2017	15.54	15.54	15.33	15.34	163,121	-0.12(-0.80%)
Jan 05, 2017	15.59	15.63	15.28	15.46	85,768	-0.17(-1.09%)
Jan 04, 2017	15.54	15.66	15.52	15.63	202,086	+0.13(+0.85%)
Jan 03, 2017	15.73	15.82	15.41	15.50	188,482	-0.02(-0.10%)
Dec 30, 2016		15.51	15.51	15.51	0	-0.04(-0.25%)
Dec 29, 2016	15.60	15.78	15.51	15.55	68,246	-0.10(-0.65%)
Dec 28, 2016	15.64	15.69	15.55	15.65	88,327	+0.04(+0.25%)
Dec 27, 2016	15.48	15.69	15.44	15.61	152,616	+0.00(+0.00%)
Dec 23, 2016		15.61	15.61	15.61	0	-0.12(-0.79%)
Dec 22, 2016	15.65	15.84	15.46	15.74	132,232	+0.10(+0.65%)
Dec 21, 2016	15.54	15.72	15.41	15.64	204,219	+0.02(+0.15%)
Dec 20, 2016	15.47	15.62	15.41	15.61	192,523	+0.22(+1.41%)
Dec 19, 2016	15.33	15.49	15.11	15.40	375,615	+0.09(+0.56%)
Dec 16, 2016	15.69	15.73	15.27	15.31	605,670	-0.31(-1.99%)
Dec 15, 2016	15.79	15.84	15.55	15.62	465,877	-0.12(-0.74%)
Dec 14, 2016	15.92	15.97	15.65	15.74	155,212	-0.24(-1.51%)
Dec 13, 2016	15.84	16.00	15.75	15.98	141,203	+0.24(+1.53%)
Dec 12, 2016	15.94	15.95	15.59	15.74	155,377	-0.19(-1.17%)
Dec 09, 2016	15.87	15.93	15.68	15.93	168,399	+0.05(+0.29%)
Dec 08, 2016	15.29	15.90	15.29	15.88	258,889	+0.61(+3.97%)
Dec 07, 2016	15.11	15.28	15.09	15.27	153,259	+0.17(+1.13%)
Dec 06, 2016	14.71	15.12	14.71	15.10	161,000	+0.34(+2.32%)
Dec 05, 2016	14.57	14.76	14.52	14.76	165,572	+0.28(+1.93%)
Dec 02, 2016	14.58	14.58	14.47	14.48	80,942	-0.07(-0.48%)
Dec 01, 2016	14.40	14.55	14.40	14.55	122,437	+0.16(+1.08%)
Nov 30, 2016	14.58	14.64	14.33	14.40	135,847	-0.08(-0.54%)
Nov 29, 2016	14.60	14.71	14.46	14.47	119,664	-0.09(-0.59%)
Nov 28, 2016	14.58	14.64	13.99	14.56	164,128	-0.08(-0.53%)
Nov 25, 2016	14.57	14.64	14.51	14.64	52,161	+0.07(+0.48%)
Nov 23, 2016		14.57	14.57	14.57	0	+0.20(+1.41%)
Nov 22, 2016	14.32	14.50	14.23	14.36	245,007	+0.02(+0.16%)
Nov 21, 2016	14.39	14.42	14.19	14.34	136,068	+0.03(+0.22%)
Nov 18, 2016	14.29	14.47	14.22	14.31	457,357	+0.09(+0.66%)
Nov 17, 2016	14.43	14.45	14.21	14.22	282,094	-0.11(-0.76%)
Nov 16, 2016	14.13	14.33	14.11	14.33	166,084	+0.17(+1.21%)
Nov 15, 2016	14.05	14.21	13.86	14.15	151,871	+0.06(+0.44%)
Nov 14, 2016	14.21	14.43	13.73	14.09	280,437	-0.06(-0.44%)
Nov 11, 2016	13.66	14.18	13.44	14.15	416,022	+0.50(+3.70%)
Nov 10, 2016	13.26	13.67	13.21	13.65	250,985	+0.44(+3.35%)
Nov 09, 2016	12.81	13.21	12.76	13.21	221,766	+0.51(+4.04%)
Nov 08, 2016	12.71	12.78	12.62	12.69	60,054	-0.02(-0.18%)
Nov 07, 2016	12.74	12.74	12.59	12.72	190,619	+0.17(+1.36%)
Nov 04, 2016	12.64	12.71	12.53	12.55	81,096	-0.05(-0.37%)
Nov 03, 2016	12.48	12.66	12.41	12.59	90,277	+0.08(+0.68%)
Nov 02, 2016	12.67	12.67	12.45	12.51	71,558	-0.16(-1.28%)

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.