Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	15.34	15.43	15.34	15.35	50,232	+0.01(+0.09%)
Jan 30, 2017	15.32	15.34	15.32	15.34	49,521	-0.01(-0.05%)
Jan 27, 2017	15.26	15.36	15.26	15.34	36,392	+0.10(+0.66%)
Jan 26, 2017	15.23	15.27	15.23	15.24	52,510	+0.01(+0.10%)
Jan 25, 2017	15.33	15.33	15.22	15.23	61,412	-0.05(-0.32%)
Jan 24, 2017	15.43	15.43	15.26	15.28	46,333	-0.08(-0.54%)
Jan 23, 2017	15.26	15.38	15.26	15.36	24,241	+0.10(+0.67%)
Jan 20, 2017	15.28	15.29	15.19	15.26	46,636	-0.02(-0.16%)
Jan 19, 2017	15.27	15.30	15.20	15.28	55,615	+0.00(+0.00%)
Jan 18, 2017	15.25	15.30	15.22	15.28	37,300	+0.03(+0.19%)
Jan 17, 2017	15.24	15.29	15.21	15.25	39,368	+0.06(+0.43%)
Jan 13, 2017		15.19	15.19	15.19	0	-0.06(-0.38%)
Jan 12, 2017	15.18	15.25	15.15	15.25	38,894	+0.07(+0.47%)
Jan 11, 2017	15.21	15.22	15.09	15.17	66,127	+0.01(+0.09%)
Jan 10, 2017	15.21	15.21	15.15	15.16	25,859	+0.01(+0.10%)
Jan 09, 2017	15.02	15.17	15.02	15.15	60,198	+0.13(+0.86%)
Jan 06, 2017	15.07	15.07	14.99	15.02	79,135	-0.06(-0.38%)
Jan 05, 2017	15.02	15.11	15.02	15.07	76,326	+0.04(+0.24%)
Jan 04, 2017	15.00	15.05	14.98	15.04	109,376	+0.05(+0.34%)
Jan 03, 2017	14.99	15.01	14.96	14.99	45,966	+0.01(+0.05%)
Dec 30, 2016		14.98	14.98	14.98	0	+0.01(+0.05%)
Dec 29, 2016	14.92	14.99	14.92	14.97	115,714	+0.01(+0.05%)
Dec 28, 2016	14.92	14.98	14.92	14.97	66,673	-0.01(-0.05%)
Dec 27, 2016	14.73	14.98	14.73	14.97	98,629	+0.06(+0.44%)
Dec 23, 2016		14.91	14.91	14.91	0	-0.09(-0.58%)
Dec 22, 2016	15.01	15.04	14.96	14.99	112,480	-0.01(-0.05%)
Dec 21, 2016	14.99	15.07	14.99	15.00	117,737	-0.08(-0.54%)
Dec 20, 2016	15.06	15.10	14.99	15.08	94,218	+0.06(+0.43%)
Dec 19, 2016	14.90	15.02	14.90	15.02	70,553	+0.10(+0.67%)
Dec 16, 2016	14.92	14.95	14.88	14.92	99,864	+0.01(+0.05%)
Dec 15, 2016	14.99	15.06	14.91	14.91	90,881	-0.20(-1.33%)
Dec 14, 2016	15.13	15.27	15.11	15.11	57,634	-0.03(-0.19%)
Dec 13, 2016	15.04	15.18	15.02	15.14	93,957	+0.00(+0.00%)
Dec 12, 2016	15.16	15.16	14.96	15.14	72,770	-0.04(-0.25%)
Dec 09, 2016	15.08	15.20	15.01	15.18	90,551	+0.05(+0.30%)
Dec 08, 2016	15.10	15.24	14.96	15.13	103,664	-0.07(-0.49%)
Dec 07, 2016	14.95	15.23	14.95	15.21	46,503	+0.23(+1.57%)
Dec 06, 2016	14.82	14.97	14.80	14.97	35,653	+0.17(+1.15%)
Dec 05, 2016	14.92	14.94	14.80	14.80	74,817	-0.17(-1.14%)
Dec 02, 2016	14.77	14.99	14.77	14.97	82,387	+0.14(+0.96%)
Dec 01, 2016	14.85	14.85	14.77	14.83	93,013	-0.09(-0.57%)
Nov 30, 2016	14.87	14.92	14.76	14.92	77,078	+0.01(+0.05%)
Nov 29, 2016	14.76	14.98	14.76	14.91	77,375	+0.11(+0.72%)
Nov 28, 2016	14.90	15.00	14.74	14.80	108,019	-0.08(-0.56%)
Nov 25, 2016	14.95	14.95	14.86	14.89	12,076	-0.00(-0.01%)
Nov 23, 2016		14.89	14.89	14.89	0	-0.03(-0.19%)
Nov 22, 2016	14.85	14.97	14.77	14.92	47,554	+0.07(+0.48%)
Nov 21, 2016	14.74	14.90	14.74	14.85	36,729	+0.08(+0.56%)
Nov 18, 2016	14.93	14.93	14.75	14.76	59,802	-0.10(-0.67%)
Nov 17, 2016	14.87	14.92	14.64	14.86	114,765	-0.06(-0.42%)
Nov 16, 2016	15.05	15.14	14.93	14.93	86,421	-0.05(-0.33%)
Nov 15, 2016	15.07	15.13	14.93	14.98	124,303	+0.18(+1.24%)
Nov 14, 2016	15.26	15.26	14.53	14.79	292,664	-0.44(-2.91%)
Nov 11, 2016	15.34	15.37	15.12	15.23	69,468	-0.12(-0.75%)
Nov 10, 2016	15.56	15.63	15.35	15.35	95,519	-0.27(-1.72%)
Nov 09, 2016	15.60	15.72	15.60	15.62	67,100	-0.13(-0.85%)
Nov 08, 2016	15.56	15.82	15.52	15.75	73,188	+0.19(+1.23%)
Nov 07, 2016	15.53	15.56	15.46	15.56	52,442	+0.08(+0.50%)
Nov 04, 2016	15.49	15.49	15.40	15.48	40,550	+0.07(+0.46%)
Nov 03, 2016	15.34	15.47	15.34	15.41	48,554	-0.04(-0.23%)
Nov 02, 2016	15.37	15.49	15.36	15.45	50,580	+0.08(+0.51%)

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.