Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	14.86	14.94	14.69	14.86	407,931	-0.09(-0.57%)
Jan 30, 2017	14.81	14.99	14.64	14.94	933,479	+0.04(+0.29%)
Jan 27, 2017	14.99	14.99	14.86	14.90	413,321	-0.04(-0.29%)
Jan 26, 2017	14.90	14.99	14.81	14.94	625,929	+0.09(+0.58%)
Jan 25, 2017	14.81	14.94	14.60	14.86	882,163	+0.13(+0.88%)
Jan 24, 2017	14.60	14.77	14.56	14.73	774,184	+0.17(+1.18%)
Jan 23, 2017	14.60	14.64	14.43	14.56	475,875	-0.04(-0.29%)
Jan 20, 2017	14.60	14.64	14.47	14.60	487,927	+0.13(+0.89%)
Jan 19, 2017	14.64	14.64	14.34	14.47	496,806	-0.04(-0.30%)
Jan 18, 2017	14.64	14.73	14.47	14.51	974,370	-0.13(-0.88%)
Jan 17, 2017	14.56	14.73	14.43	14.64	1,375,113	+0.09(+0.59%)
Jan 13, 2017		14.56	14.56	14.56	0	+0.09(+0.59%)
Jan 12, 2017	14.43	14.56	14.26	14.47	758,502	+0.09(+0.60%)
Jan 11, 2017	14.34	14.43	14.17	14.38	853,145	+0.09(+0.60%)
Jan 10, 2017	14.38	14.51	14.21	14.30	605,588	-0.04(-0.30%)
Jan 09, 2017	14.30	14.56	14.25	14.34	1,227,989	+0.04(+0.30%)
Jan 06, 2017	14.13	14.47	14.08	14.30	2,128,564	+0.30(+2.15%)
Jan 05, 2017	13.83	14.04	13.74	14.00	1,149,759	+0.21(+1.56%)
Jan 04, 2017	13.61	13.96	13.46	13.78	1,577,480	+0.39(+2.88%)
Jan 03, 2017	13.31	13.53	13.05	13.40	1,237,530	+0.30(+2.30%)
Dec 30, 2016		13.10	13.10	13.10	0	+0.13(+0.99%)
Dec 29, 2016	13.05	13.18	12.88	12.97	1,171,074	-0.09(-0.66%)
Dec 28, 2016	13.14	13.18	12.97	13.05	671,302	+0.00(+0.00%)
Dec 27, 2016	13.18	13.33	13.05	13.05	1,057,825	-0.17(-1.30%)
Dec 23, 2016		13.23	13.23	13.23	0	+0.04(+0.33%)
Dec 22, 2016	13.44	13.48	12.97	13.18	1,614,928	-0.21(-1.60%)
Dec 21, 2016	13.48	13.61	13.35	13.40	939,918	-0.09(-0.64%)
Dec 20, 2016	13.74	13.83	13.40	13.48	822,902	-0.04(-0.32%)
Dec 19, 2016	13.57	13.57	13.27	13.53	826,725	+0.00(+0.00%)
Dec 16, 2016	13.53	13.65	13.48	13.53	1,295,694	+0.09(+0.64%)
Dec 15, 2016	13.44	13.57	13.31	13.44	1,286,829	+0.04(+0.32%)
Dec 14, 2016	13.53	13.57	13.23	13.40	529,617	-0.17(-1.27%)
Dec 13, 2016	13.74	13.83	13.48	13.57	1,079,696	-0.17(-1.25%)
Dec 12, 2016	13.91	13.96	13.65	13.74	1,294,838	-0.17(-1.23%)
Dec 09, 2016	13.44	14.13	13.44	13.91	1,859,701	+0.39(+2.86%)
Dec 08, 2016	13.10	13.78	13.10	13.53	2,704,928	+0.39(+2.94%)
Dec 07, 2016	12.92	13.27	12.80	13.14	1,250,228	+0.30(+2.34%)
Dec 06, 2016	13.01	13.01	12.75	12.84	808,898	-0.13(-0.99%)
Dec 05, 2016	13.14	13.53	12.80	12.97	981,020	-0.17(-1.31%)
Dec 02, 2016	13.40	13.65	12.84	13.14	1,772,799	-0.30(-2.24%)
Dec 01, 2016	13.53	13.65	13.32	13.44	627,163	+0.09(+0.64%)
Nov 30, 2016	13.40	13.43	13.14	13.35	498,735	+0.09(+0.65%)
Nov 29, 2016	13.27	13.42	13.22	13.27	428,193	-0.13(-0.96%)
Nov 28, 2016	13.61	13.61	13.27	13.40	631,175	-0.26(-1.89%)
Nov 25, 2016	13.65	13.65	13.53	13.65	395,903	+0.09(+0.63%)
Nov 23, 2016		13.57	13.57	13.57	0	-0.17(-1.25%)
Nov 22, 2016	13.74	13.83	13.65	13.74	761,426	+0.00(+0.00%)
Nov 21, 2016	13.78	13.87	13.57	13.74	570,156	-0.09(-0.62%)
Nov 18, 2016	13.78	13.83	13.61	13.83	774,471	+0.17(+1.26%)
Nov 17, 2016	13.61	13.74	13.53	13.65	905,330	+0.04(+0.32%)
Nov 16, 2016	14.00	14.00	13.53	13.61	543,521	-0.30(-2.16%)
Nov 15, 2016	13.48	13.91	13.40	13.91	852,151	+0.39(+2.86%)
Nov 14, 2016	13.40	13.65	13.31	13.53	915,601	+0.26(+1.94%)
Nov 11, 2016	13.14	13.57	13.05	13.27	921,653	+0.17(+1.31%)
Nov 10, 2016	13.01	13.31	12.84	13.10	1,173,656	+0.26(+2.01%)
Nov 09, 2016	12.84	13.23	12.68	12.84	909,867	-0.26(-1.97%)
Nov 08, 2016	13.01	13.23	12.88	13.10	390,522	+0.13(+0.99%)
Nov 07, 2016	12.97	13.18	12.88	12.97	852,138	+0.17(+1.34%)
Nov 04, 2016	12.41	13.01	12.41	12.80	808,333	-0.04(-0.33%)
Nov 03, 2016	12.92	13.10	12.71	12.84	578,898	-0.09(-0.66%)
Nov 02, 2016	13.01	13.27	12.86	12.92	798,893	-0.13(-0.99%)

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.