Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	14.61	14.61	14.43	14.49	6,244,774	+0.04(+0.28%)
Jan 30, 2017	14.68	14.72	14.42	14.45	8,621,370	-0.19(-1.28%)
Jan 27, 2017	15.05	15.07	14.59	14.64	14,007,129	-0.46(-3.02%)
Jan 26, 2017	15.10	15.15	15.01	15.10	7,206,853	+0.04(+0.29%)
Jan 25, 2017	14.97	15.14	14.93	15.05	5,177,411	+0.17(+1.14%)
Jan 24, 2017	14.60	14.91	14.53	14.88	6,334,976	+0.36(+2.48%)
Jan 23, 2017	14.58	14.64	14.51	14.52	6,350,263	-0.08(-0.54%)
Jan 20, 2017	14.58	14.75	14.53	14.60	4,723,810	+0.10(+0.70%)
Jan 19, 2017	14.67	14.69	14.44	14.50	5,162,953	-0.19(-1.30%)
Jan 18, 2017	14.88	14.94	14.65	14.69	5,619,059	-0.24(-1.60%)
Jan 17, 2017	14.84	15.01	14.79	14.93	7,449,955	+0.20(+1.39%)
Jan 13, 2017		14.72	14.72	14.72	0	+0.06(+0.42%)
Jan 12, 2017	14.78	14.79	14.60	14.66	4,781,190	-0.01(-0.09%)
Jan 11, 2017	14.59	14.72	14.51	14.67	4,992,771	+0.11(+0.72%)
Jan 10, 2017	14.82	14.82	14.55	14.57	6,703,957	-0.21(-1.45%)
Jan 09, 2017	14.80	14.91	14.68	14.78	6,127,760	-0.05(-0.37%)
Jan 06, 2017	14.79	14.84	14.68	14.84	4,699,220	+0.09(+0.62%)
Jan 05, 2017	14.61	14.77	14.59	14.75	6,876,755	+0.17(+1.17%)
Jan 04, 2017	14.59	14.71	14.48	14.58	6,976,634	+0.10(+0.71%)
Jan 03, 2017	14.47	14.59	14.39	14.47	6,245,859	+0.14(+1.00%)
Dec 30, 2016		14.33	14.33	14.33	0	-0.03(-0.24%)
Dec 29, 2016	14.31	14.44	14.29	14.36	2,636,615	+0.06(+0.40%)
Dec 28, 2016	14.47	14.52	14.30	14.31	3,351,257	-0.25(-1.73%)
Dec 27, 2016	14.53	14.63	14.46	14.56	1,668,634	+0.07(+0.52%)
Dec 23, 2016		14.48	14.48	14.48	0	-0.06(-0.44%)
Dec 22, 2016	14.35	14.58	14.33	14.55	4,040,130	+0.18(+1.26%)
Dec 21, 2016	14.34	14.53	14.32	14.37	6,053,153	-0.01(-0.05%)
Dec 20, 2016	14.56	14.56	14.36	14.37	3,423,603	-0.11(-0.75%)
Dec 19, 2016	14.62	14.62	14.40	14.48	4,944,997	-0.14(-0.95%)
Dec 16, 2016	14.36	14.63	14.26	14.62	8,219,836	+0.36(+2.55%)
Dec 15, 2016	14.12	14.30	14.07	14.26	7,888,778	+0.05(+0.34%)
Dec 14, 2016	14.55	14.60	14.17	14.21	5,907,120	-0.39(-2.66%)
Dec 13, 2016	14.42	14.63	14.36	14.60	5,910,417	+0.28(+1.92%)
Dec 12, 2016	14.51	14.58	14.31	14.32	6,986,683	+0.02(+0.17%)
Dec 09, 2016	14.40	14.40	14.25	14.30	4,549,404	-0.05(-0.36%)
Dec 08, 2016	14.35	14.42	14.27	14.35	6,217,668	+0.01(+0.07%)
Dec 07, 2016	14.18	14.34	14.12	14.34	7,442,286	+0.14(+1.01%)
Dec 06, 2016	14.17	14.22	14.05	14.20	7,378,704	-0.04(-0.29%)
Dec 05, 2016	14.30	14.33	14.16	14.24	5,533,095	+0.02(+0.14%)
Dec 02, 2016	14.13	14.29	14.09	14.22	6,131,734	+0.14(+0.99%)
Dec 01, 2016	14.52	14.54	14.05	14.08	7,157,556	-0.22(-1.57%)
Nov 30, 2016	14.60	14.70	14.28	14.30	10,207,447	-0.04(-0.28%)
Nov 29, 2016	14.38	14.44	14.13	14.34	6,374,736	-0.21(-1.43%)
Nov 28, 2016	14.65	14.65	14.46	14.55	6,631,252	-0.01(-0.05%)
Nov 25, 2016	14.51	14.56	14.47	14.56	2,668,703	-0.05(-0.37%)
Nov 23, 2016		14.61	14.61	14.61	0	-0.08(-0.53%)
Nov 22, 2016	14.85	14.87	14.59	14.69	5,683,755	-0.07(-0.51%)
Nov 21, 2016	14.57	14.78	14.55	14.77	4,710,286	+0.39(+2.70%)
Nov 18, 2016	14.25	14.40	14.22	14.38	5,983,643	+0.12(+0.81%)
Nov 17, 2016	14.13	14.30	14.08	14.26	9,089,062	+0.21(+1.48%)
Nov 16, 2016	13.94	14.10	13.92	14.05	5,272,217	+0.07(+0.51%)
Nov 15, 2016	13.73	14.03	13.73	13.98	7,088,102	+0.39(+2.90%)
Nov 14, 2016	13.85	13.93	13.51	13.59	8,814,775	-0.26(-1.87%)
Nov 11, 2016	14.20	14.24	13.81	13.85	10,513,657	-0.47(-3.26%)
Nov 10, 2016	14.38	14.47	14.25	14.31	8,898,966	+0.15(+1.09%)
Nov 09, 2016	14.06	14.25	13.94	14.16	11,998,638	-0.12(-0.86%)
Nov 08, 2016	14.16	14.36	14.11	14.28	5,182,049	+0.08(+0.59%)
Nov 07, 2016	13.85	14.21	13.80	14.20	7,308,359	+0.49(+3.59%)
Nov 04, 2016	13.57	13.75	13.51	13.71	9,359,240	+0.03(+0.24%)
Nov 03, 2016	13.92	13.95	13.46	13.67	10,348,187	-0.20(-1.42%)
Nov 02, 2016	14.20	14.20	13.78	13.87	11,097,670	-0.42(-2.94%)

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.