Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	14.32	14.41	14.11	14.37	200,616	+0.06(+0.39%)
Jan 30, 2017	14.49	14.49	14.13	14.32	203,666	-0.30(-2.02%)
Jan 27, 2017	14.59	14.62	14.46	14.61	127,827	+0.08(+0.57%)
Jan 26, 2017	14.78	14.78	14.43	14.53	136,337	-0.22(-1.50%)
Jan 25, 2017	14.74	14.83	14.64	14.75	252,859	+0.13(+0.89%)
Jan 24, 2017	14.39	14.66	14.31	14.62	192,610	+0.34(+2.40%)
Jan 23, 2017	14.41	14.47	14.14	14.28	117,745	-0.16(-1.09%)
Jan 20, 2017	14.53	14.68	14.36	14.44	176,492	-0.07(-0.51%)
Jan 19, 2017	14.77	14.81	14.38	14.51	154,779	-0.16(-1.07%)
Jan 18, 2017	14.68	14.69	14.52	14.67	253,421	+0.10(+0.70%)
Jan 17, 2017	14.72	14.72	14.37	14.57	284,545	-0.14(-0.94%)
Jan 13, 2017		14.71	14.71	14.71	0	+0.13(+0.89%)
Jan 12, 2017	14.80	14.80	14.16	14.58	235,912	-0.26(-1.75%)
Jan 11, 2017	14.81	14.85	14.49	14.83	410,699	+0.06(+0.38%)
Jan 10, 2017	14.71	14.82	14.62	14.78	262,752	+0.11(+0.76%)
Jan 09, 2017	14.62	14.77	14.59	14.67	413,624	-0.05(-0.31%)
Jan 06, 2017	14.66	14.77	14.52	14.71	224,693	+0.17(+1.14%)
Jan 05, 2017	14.89	14.97	14.45	14.55	172,799	-0.38(-2.54%)
Jan 04, 2017	14.76	15.01	14.65	14.93	321,871	+0.25(+1.70%)
Jan 03, 2017	14.65	14.87	14.40	14.68	335,722	+0.24(+1.67%)
Dec 30, 2016		14.44	14.44	14.44	0	-0.14(-0.95%)
Dec 29, 2016	14.65	14.76	14.43	14.58	112,094	-0.02(-0.13%)
Dec 28, 2016	14.63	14.75	14.49	14.59	143,386	+0.02(+0.13%)
Dec 27, 2016	14.63	14.80	14.50	14.58	103,900	-0.06(-0.38%)
Dec 23, 2016		14.63	14.63	14.63	0	+0.05(+0.32%)
Dec 22, 2016	14.61	14.68	14.38	14.59	167,209	-0.01(-0.06%)
Dec 21, 2016	14.74	14.76	14.58	14.59	109,013	-0.15(-1.00%)
Dec 20, 2016	14.69	14.82	14.57	14.74	167,403	+0.11(+0.76%)
Dec 19, 2016	14.48	14.74	14.42	14.63	209,800	+0.16(+1.09%)
Dec 16, 2016	14.60	14.71	14.37	14.47	1,510,245	-0.05(-0.32%)
Dec 15, 2016	14.48	14.71	14.33	14.52	272,559	+0.09(+0.64%)
Dec 14, 2016	14.48	14.59	14.40	14.43	249,381	-0.06(-0.45%)
Dec 13, 2016	14.64	14.68	14.29	14.49	517,861	-0.10(-0.70%)
Dec 12, 2016	15.07	15.08	14.53	14.59	662,202	-0.50(-3.31%)
Dec 09, 2016	15.37	15.37	15.07	15.09	379,906	-0.22(-1.45%)
Dec 08, 2016	15.17	15.40	14.95	15.32	327,368	+0.22(+1.47%)
Dec 07, 2016	15.02	15.19	14.98	15.09	246,901	+0.08(+0.55%)
Dec 06, 2016	14.88	15.05	14.67	15.01	342,229	+0.22(+1.50%)
Dec 05, 2016	14.86	15.00	14.75	14.79	362,343	+0.08(+0.57%)
Dec 02, 2016	14.88	14.94	14.67	14.71	199,129	-0.11(-0.75%)
Dec 01, 2016	14.74	14.88	14.66	14.82	417,580	+0.20(+1.39%)
Nov 30, 2016	14.90	14.90	14.59	14.61	309,918	-0.16(-1.06%)
Nov 29, 2016	14.84	14.94	14.65	14.77	724,828	-0.03(-0.19%)
Nov 28, 2016	14.97	15.06	14.74	14.80	182,485	-0.23(-1.54%)
Nov 25, 2016	14.99	15.13	14.83	15.03	164,182	+0.14(+0.93%)
Nov 23, 2016		14.89	14.89	14.89	0	+0.16(+1.07%)
Nov 22, 2016	14.53	14.79	14.46	14.73	394,263	+0.27(+1.85%)
Nov 21, 2016	14.64	14.65	14.43	14.46	297,542	-0.08(-0.57%)
Nov 18, 2016	14.52	14.73	14.35	14.55	675,411	+0.01(+0.06%)
Nov 17, 2016	14.09	14.58	14.09	14.54	783,804	+0.44(+3.15%)
Nov 16, 2016	14.09	14.17	13.92	14.09	611,925	+0.00(+0.00%)
Nov 15, 2016	14.09	14.15	13.95	14.09	684,016	+0.00(+0.00%)
Nov 14, 2016	13.91	14.21	13.88	14.09	703,610	+0.28(+2.01%)
Nov 11, 2016	13.18	13.85	13.17	13.82	770,966	+0.68(+5.21%)
Nov 10, 2016	12.32	13.16	12.24	13.13	627,785	+0.91(+7.41%)
Nov 09, 2016	11.77	12.24	11.69	12.23	267,996	+0.43(+3.67%)
Nov 08, 2016	11.70	11.85	11.61	11.79	225,674	+0.14(+1.18%)
Nov 07, 2016	11.50	11.67	11.45	11.66	338,580	+0.34(+3.01%)
Nov 04, 2016	11.26	11.45	11.13	11.32	391,116	+0.07(+0.65%)
Nov 03, 2016	11.33	11.33	11.05	11.24	651,097	-0.02(-0.16%)
Nov 02, 2016	10.75	11.27	10.74	11.26	884,969	+0.40(+3.64%)

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.