Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	14.19	14.24	13.83	14.11	251,040	-0.14(-0.98%)
Jan 30, 2017	14.39	14.39	13.94	14.25	155,102	-0.18(-1.25%)
Jan 27, 2017	14.29	14.63	14.29	14.43	148,009	+0.18(+1.26%)
Jan 26, 2017	14.43	14.49	14.12	14.25	204,983	-0.17(-1.18%)
Jan 25, 2017	13.86	14.43	13.86	14.42	220,559	+0.59(+4.27%)
Jan 24, 2017	13.78	13.95	13.54	13.83	163,489	+0.03(+0.22%)
Jan 23, 2017	14.12	14.15	13.67	13.80	274,411	-0.35(-2.47%)
Jan 20, 2017	14.40	14.55	14.01	14.15	220,349	-0.21(-1.46%)
Jan 19, 2017	14.82	14.82	14.25	14.36	282,244	-0.48(-3.23%)
Jan 18, 2017	14.93	14.93	14.75	14.84	189,083	-0.09(-0.60%)
Jan 17, 2017	15.05	15.15	14.88	14.93	246,465	-0.11(-0.73%)
Jan 16, 2017	15.14	15.21	14.93	15.04	288,795	-0.16(-1.05%)
Jan 13, 2017	15.09	15.36	15.05	15.20	194,638	+0.11(+0.73%)
Jan 12, 2017	15.25	15.28	14.98	15.09	291,197	-0.13(-0.85%)
Jan 11, 2017	15.06	15.26	14.92	15.22	252,054	+0.29(+1.94%)
Jan 10, 2017	14.56	14.98	14.51	14.93	191,675	+0.32(+2.19%)
Jan 09, 2017	14.90	14.94	14.51	14.61	373,898	-0.36(-2.40%)
Jan 06, 2017	15.14	15.23	14.83	14.97	319,430	-0.24(-1.58%)
Jan 05, 2017	15.27	15.27	14.86	15.21	234,494	-0.05(-0.33%)
Jan 04, 2017	15.10	15.40	15.01	15.26	322,776	+0.25(+1.67%)
Jan 03, 2017	15.40	15.40	14.76	15.01	294,261	-0.26(-1.70%)
Dec 30, 2016		15.27	15.27	15.27	0	+0.06(+0.39%)
Dec 29, 2016	15.32	15.32	15.03	15.21	118,870	-0.13(-0.85%)
Dec 28, 2016	15.41	15.61	15.27	15.34	143,250	+0.03(+0.20%)
Dec 23, 2016		15.31	15.31	15.31	0	-0.05(-0.33%)
Dec 22, 2016	15.66	15.75	15.20	15.36	163,480	-0.48(-3.03%)
Dec 21, 2016	15.76	15.90	15.50	15.84	146,707	+0.08(+0.51%)
Dec 20, 2016	15.39	15.79	15.35	15.76	350,463	+0.45(+2.94%)
Dec 19, 2016	15.09	15.33	14.96	15.31	187,940	+0.25(+1.66%)
Dec 16, 2016	15.33	15.35	15.01	15.06	341,764	-0.21(-1.38%)
Dec 15, 2016	15.29	15.55	15.11	15.27	213,370	-0.04(-0.26%)
Dec 14, 2016	15.73	15.73	15.24	15.31	221,844	-0.42(-2.67%)
Dec 13, 2016	15.67	15.84	15.35	15.73	213,068	+0.11(+0.70%)
Dec 12, 2016	15.66	15.99	15.46	15.62	154,916	-0.01(-0.06%)
Dec 09, 2016	15.90	16.17	15.49	15.63	354,458	-0.20(-1.26%)
Dec 08, 2016	15.50	15.92	15.30	15.83	341,092	+0.40(+2.59%)
Dec 07, 2016	14.75	15.49	14.72	15.43	296,963	+0.70(+4.75%)
Dec 06, 2016	14.74	14.77	14.55	14.73	82,583	-0.01(-0.07%)
Dec 05, 2016	14.41	14.81	14.41	14.74	148,817	+0.18(+1.24%)
Dec 02, 2016	14.78	14.78	14.32	14.56	192,830	-0.22(-1.49%)
Dec 01, 2016	14.77	14.87	14.58	14.78	156,389	+0.09(+0.61%)
Nov 30, 2016	14.83	14.90	14.34	14.69	222,682	-0.08(-0.54%)
Nov 29, 2016	14.71	14.84	14.69	14.77	147,966	+0.02(+0.14%)
Nov 28, 2016	15.01	15.01	14.52	14.75	237,957	-0.32(-2.12%)
Nov 25, 2016	15.20	15.24	14.97	15.07	130,546	-0.13(-0.86%)
Nov 24, 2016	15.13	15.43	15.10	15.20	151,339	+0.06(+0.40%)
Nov 23, 2016	15.05	15.17	14.81	15.14	204,333	+0.08(+0.53%)
Nov 22, 2016	14.58	15.06	14.52	15.06	305,095	+0.48(+3.29%)
Nov 21, 2016	14.52	14.61	14.38	14.58	197,791	+0.03(+0.21%)
Nov 18, 2016	14.50	14.75	14.43	14.55	161,912	+0.05(+0.34%)
Nov 17, 2016	14.35	14.74	14.27	14.50	316,478	+0.18(+1.26%)
Nov 16, 2016	14.21	14.45	14.04	14.32	245,557	+0.00(+0.00%)
Nov 15, 2016	14.15	14.62	13.95	14.32	373,101	+0.25(+1.78%)
Nov 14, 2016	13.94	14.47	13.94	14.07	294,096	+0.22(+1.59%)
Nov 11, 2016	13.98	14.10	13.69	13.85	222,355	-0.16(-1.14%)
Nov 10, 2016	14.08	14.45	13.98	14.01	358,694	+0.03(+0.21%)
Nov 09, 2016	13.61	13.96	13.61	13.98	531,145	-0.78(-5.28%)
Nov 08, 2016	14.88	14.94	14.54	14.76	120,525	-0.11(-0.74%)
Nov 07, 2016	14.99	15.10	14.83	14.87	228,134	-0.08(-0.54%)
Nov 04, 2016	15.28	15.33	14.88	14.95	205,917	-0.30(-1.97%)
Nov 03, 2016	14.94	15.33	14.94	15.25	310,658	+0.26(+1.73%)
Nov 02, 2016	15.12	15.12	14.76	14.99	268,088	-0.04(-0.27%)

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.