Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	14.42	14.84	14.23	14.83	1,698,389	+0.40(+2.77%)
Jan 30, 2017	14.67	14.70	14.35	14.43	1,580,659	-0.32(-2.17%)
Jan 27, 2017	14.90	14.95	14.59	14.75	990,058	-0.11(-0.74%)
Jan 26, 2017	15.10	15.15	14.70	14.86	1,049,269	-0.30(-1.98%)
Jan 25, 2017	15.23	15.38	14.99	15.16	1,235,296	+0.01(+0.07%)
Jan 24, 2017	14.68	15.19	14.65	15.15	1,692,681	+0.48(+3.27%)
Jan 23, 2017	14.64	14.85	14.47	14.67	1,349,239	+0.12(+0.82%)
Jan 20, 2017	14.65	14.71	14.44	14.55	917,766	-0.08(-0.55%)
Jan 19, 2017	14.75	14.85	14.45	14.63	1,626,884	-0.16(-1.08%)
Jan 18, 2017	14.70	14.85	14.59	14.79	1,845,887	+0.15(+1.02%)
Jan 17, 2017	14.56	14.81	14.47	14.64	2,208,433	-0.01(-0.07%)
Jan 13, 2017		14.65	14.65	14.65	0	+0.45(+3.17%)
Jan 12, 2017	13.89	14.21	13.62	14.20	1,993,040	+0.31(+2.23%)
Jan 11, 2017	13.86	13.90	13.65	13.89	1,252,975	+0.00(+0.00%)
Jan 10, 2017	13.62	13.90	13.58	13.89	1,863,038	+0.29(+2.13%)
Jan 09, 2017	13.55	13.82	13.39	13.60	1,104,441	+0.05(+0.37%)
Jan 06, 2017	13.81	13.86	13.53	13.55	1,136,697	-0.27(-1.95%)
Jan 05, 2017	14.00	14.09	13.70	13.82	991,013	-0.20(-1.43%)
Jan 04, 2017	13.78	14.18	13.75	14.02	961,211	+0.24(+1.74%)
Jan 03, 2017	13.78	13.90	13.31	13.78	1,506,310	+0.15(+1.10%)
Dec 30, 2016		13.63	13.63	13.63	0	-0.23(-1.66%)
Dec 29, 2016	13.84	14.01	13.79	13.86	460,812	+0.02(+0.14%)
Dec 28, 2016	14.22	14.31	13.81	13.84	658,265	-0.41(-2.88%)
Dec 27, 2016	14.31	14.48	14.10	14.25	727,432	-0.02(-0.14%)
Dec 23, 2016		14.27	14.27	14.27	0	+0.11(+0.78%)
Dec 22, 2016	14.30	14.41	14.03	14.16	715,047	-0.13(-0.91%)
Dec 21, 2016	14.63	14.66	14.25	14.29	1,003,995	-0.36(-2.46%)
Dec 20, 2016	14.21	14.65	14.09	14.65	2,508,948	+0.56(+3.97%)
Dec 19, 2016	13.93	14.16	13.87	14.09	1,087,212	+0.26(+1.88%)
Dec 16, 2016	13.87	14.15	13.69	13.83	3,829,014	-0.01(-0.07%)
Dec 15, 2016	13.63	13.95	13.48	13.84	1,296,885	+0.21(+1.54%)
Dec 14, 2016	13.46	13.88	13.44	13.63	2,401,781	+0.21(+1.56%)
Dec 13, 2016	13.70	13.83	13.41	13.42	1,989,615	-0.23(-1.68%)
Dec 12, 2016	13.65	13.76	13.39	13.65	1,376,629	-0.02(-0.15%)
Dec 09, 2016	13.51	13.82	13.39	13.67	1,567,979	+0.26(+1.94%)
Dec 08, 2016	13.49	13.69	13.24	13.41	2,656,522	-0.04(-0.30%)
Dec 07, 2016	13.16	13.47	13.16	13.45	1,575,048	+0.21(+1.59%)
Dec 06, 2016	13.27	13.46	13.04	13.24	3,161,959	-0.04(-0.30%)
Dec 05, 2016	13.50	13.50	13.24	13.28	1,706,709	-0.15(-1.12%)
Dec 02, 2016	13.27	13.57	13.04	13.43	2,686,105	+0.15(+1.13%)
Dec 01, 2016	13.60	13.75	12.95	13.28	2,877,812	-0.29(-2.14%)
Nov 30, 2016	14.12	14.18	13.54	13.57	2,050,442	-0.42(-3.00%)
Nov 29, 2016	13.82	14.19	13.68	13.99	2,965,557	+0.21(+1.52%)
Nov 28, 2016	13.59	13.87	13.50	13.78	1,941,191	+0.23(+1.70%)
Nov 25, 2016	13.72	13.81	13.45	13.55	941,852	-0.17(-1.24%)
Nov 23, 2016		13.72	13.72	13.72	0	+0.13(+0.96%)
Nov 22, 2016	13.20	13.64	13.18	13.59	2,044,061	+0.44(+3.35%)
Nov 21, 2016	13.34	13.34	13.01	13.15	2,173,877	+0.14(+1.08%)
Nov 18, 2016	13.26	13.30	12.86	13.01	5,406,002	-0.18(-1.36%)
Nov 17, 2016	11.77	13.21	11.76	13.19	20,792,774	+0.48(+3.78%)
Nov 16, 2016	13.40	13.43	12.69	12.71	5,828,816	-0.52(-3.93%)
Nov 15, 2016	14.25	14.28	13.09	13.23	4,657,224	-1.69(-11.33%)
Nov 14, 2016	14.99	15.00	14.68	14.92	2,322,351	+0.43(+2.97%)
Nov 11, 2016	13.88	14.54	13.86	14.49	1,969,686	+0.61(+4.39%)
Nov 10, 2016	14.01	14.18	13.65	13.88	1,280,733	+0.18(+1.31%)
Nov 09, 2016	13.06	13.74	13.03	13.70	1,444,198	+0.39(+2.93%)
Nov 08, 2016	13.41	13.45	13.17	13.31	845,092	-0.08(-0.60%)
Nov 07, 2016	14.69	14.69	13.08	13.39	1,579,190	+0.43(+3.32%)
Nov 04, 2016	12.95	13.26	12.88	12.96	1,687,675	-0.03(-0.23%)
Nov 03, 2016	13.19	13.38	12.96	12.99	1,316,532	-0.22(-1.67%)
Nov 02, 2016	13.39	13.50	13.19	13.21	1,179,381	-0.10(-0.75%)

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.