Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	13.71	13.86	13.64	13.79	126,975	+0.11(+0.80%)
Jan 30, 2017	13.85	13.85	13.64	13.68	69,416	-0.17(-1.23%)
Jan 27, 2017	13.95	13.95	13.80	13.85	83,128	+0.02(+0.14%)
Jan 26, 2017	13.90	13.96	13.76	13.83	89,958	-0.10(-0.72%)
Jan 25, 2017	13.82	13.98	13.80	13.93	153,860	+0.20(+1.46%)
Jan 24, 2017	13.70	13.90	13.67	13.73	160,108	+0.01(+0.07%)
Jan 23, 2017	13.93	13.95	13.67	13.72	80,266	-0.18(-1.29%)
Jan 20, 2017	13.74	13.95	13.71	13.90	109,907	+0.21(+1.53%)
Jan 19, 2017	13.80	13.83	13.66	13.69	82,481	-0.10(-0.73%)
Jan 18, 2017	14.00	14.04	13.78	13.79	91,235	-0.18(-1.29%)
Jan 17, 2017	13.92	14.08	13.91	13.97	105,032	+0.06(+0.43%)
Jan 16, 2017	13.81	13.91	13.80	13.91	37,611	+0.11(+0.80%)
Jan 13, 2017	14.01	14.01	13.78	13.80	64,923	-0.18(-1.29%)
Jan 12, 2017	14.00	14.04	13.91	13.98	81,068	-0.01(-0.07%)
Jan 11, 2017	13.87	14.01	13.87	13.99	51,187	+0.13(+0.94%)
Jan 10, 2017	13.98	14.03	13.80	13.86	225,345	-0.12(-0.86%)
Jan 09, 2017	13.97	14.03	13.93	13.98	52,902	+0.01(+0.07%)
Jan 06, 2017	14.00	14.02	13.93	13.97	49,308	-0.01(-0.07%)
Jan 05, 2017	14.12	14.12	13.95	13.98	73,518	-0.10(-0.71%)
Jan 04, 2017	13.97	14.18	13.97	14.08	178,861	+0.11(+0.79%)
Jan 03, 2017	14.03	14.14	13.90	13.97	116,257	-0.06(-0.43%)
Dec 30, 2016		14.03	14.03	14.03	0	-0.06(-0.43%)
Dec 29, 2016	14.00	14.11	13.94	14.09	72,179	+0.07(+0.50%)
Dec 28, 2016	13.79	14.03	13.79	14.02	99,652	+0.08(+0.57%)
Dec 23, 2016		13.94	13.94	13.94	0	+0.08(+0.58%)
Dec 22, 2016	13.90	13.95	13.77	13.86	94,051	-0.05(-0.36%)
Dec 21, 2016	14.05	14.17	13.87	13.91	141,787	-0.09(-0.64%)
Dec 20, 2016	14.06	14.07	13.90	14.00	121,492	-0.06(-0.43%)
Dec 19, 2016	14.20	14.20	14.05	14.06	108,746	-0.14(-0.99%)
Dec 16, 2016	13.90	14.20	13.90	14.20	378,034	+0.29(+2.08%)
Dec 15, 2016	14.06	14.09	13.91	13.91	61,999	-0.12(-0.86%)
Dec 14, 2016	14.24	14.38	14.00	14.03	349,155	-0.26(-1.82%)
Dec 13, 2016	14.11	14.43	14.11	14.29	117,553	+0.16(+1.13%)
Dec 12, 2016	14.06	14.18	14.04	14.13	92,445	+0.09(+0.64%)
Dec 09, 2016	13.94	14.13	13.94	14.04	290,194	+0.14(+1.01%)
Dec 08, 2016	13.83	14.00	13.76	13.90	169,934	+0.05(+0.36%)
Dec 07, 2016	13.86	13.92	13.84	13.85	83,815	-0.04(-0.29%)
Dec 06, 2016	13.84	13.92	13.82	13.89	92,020	+0.02(+0.14%)
Dec 05, 2016	13.78	13.97	13.72	13.87	96,794	+0.10(+0.73%)
Dec 02, 2016	13.79	13.87	13.68	13.77	63,131	+0.00(+0.00%)
Dec 01, 2016	13.85	13.85	13.63	13.77	124,051	+0.00(+0.00%)
Nov 30, 2016	13.79	13.84	13.54	13.77	566,118	-0.04(-0.29%)
Nov 29, 2016	13.75	13.83	13.70	13.81	113,611	-0.04(-0.29%)
Nov 28, 2016	13.78	13.94	13.71	13.85	113,304	+0.05(+0.36%)
Nov 25, 2016	13.90	13.94	13.70	13.80	67,742	-0.05(-0.36%)
Nov 24, 2016	13.80	13.96	13.66	13.85	55,670	+0.05(+0.36%)
Nov 23, 2016	13.65	13.89	13.65	13.80	210,333	+0.06(+0.44%)
Nov 22, 2016	13.62	13.80	13.55	13.74	106,481	+0.17(+1.25%)
Nov 21, 2016	13.67	13.68	13.50	13.57	172,027	-0.02(-0.15%)
Nov 18, 2016	13.64	13.70	13.55	13.59	161,516	+0.01(+0.07%)
Nov 17, 2016	13.41	13.61	13.24	13.58	202,921	+0.39(+2.96%)
Nov 16, 2016	13.12	13.35	13.12	13.19	234,750	-0.02(-0.15%)
Nov 15, 2016	13.00	13.31	12.96	13.21	263,865	+0.28(+2.17%)
Nov 14, 2016	12.76	13.00	12.52	12.93	264,363	+0.23(+1.81%)
Nov 11, 2016	12.97	13.00	12.43	12.70	618,539	-0.22(-1.70%)
Nov 10, 2016	14.09	14.09	12.75	12.92	404,550	-1.12(-7.98%)
Nov 09, 2016	14.15	14.35	13.96	14.04	191,113	-0.44(-3.04%)
Nov 08, 2016	14.53	14.64	14.34	14.48	67,961	-0.07(-0.48%)
Nov 07, 2016	14.45	14.70	14.43	14.55	84,085	+0.08(+0.55%)
Nov 04, 2016	14.48	14.67	14.47	14.47	63,324	-0.03(-0.21%)
Nov 03, 2016	14.61	14.71	14.44	14.50	123,355	-0.14(-0.96%)
Nov 02, 2016	14.70	14.84	14.53	14.64	94,568	-0.12(-0.81%)

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.