Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	14.61	14.61	14.53	14.61	6,312	+0.01(+0.09%)
Jan 30, 2017	14.78	14.78	14.78	14.60	13,057	-0.24(-1.60%)
Jan 27, 2017	14.89	14.96	14.82	14.84	4,534	-0.13(-0.84%)
Jan 26, 2017	15.03	15.03	14.94	14.96	13,685	-0.05(-0.35%)
Jan 25, 2017	14.97	15.07	14.97	15.01	13,254	+0.05(+0.32%)
Jan 24, 2017	14.93	14.97	14.81	14.96	5,177	+0.17(+1.15%)
Jan 23, 2017	14.86	14.86	14.75	14.79	7,250	-0.11(-0.77%)
Jan 20, 2017	14.95	14.95	14.82	14.91	6,365	+0.12(+0.80%)
Jan 19, 2017	15.03	15.03	14.79	14.79	8,585	-0.20(-1.32%)
Jan 18, 2017	14.94	15.05	14.90	14.99	17,397	-0.06(-0.40%)
Jan 17, 2017	15.09	15.12	15.02	15.05	4,494	+0.01(+0.05%)
Jan 13, 2017		15.04	15.04	15.04	0	+0.01(+0.04%)
Jan 12, 2017	15.23	15.23	15.01	15.04	13,626	-0.01(-0.09%)
Jan 11, 2017	15.01	15.08	14.95	15.05	7,776	+0.07(+0.44%)
Jan 10, 2017	14.92	15.06	14.90	14.98	21,954	-0.02(-0.14%)
Jan 09, 2017	15.09	15.09	14.93	15.00	11,571	-0.21(-1.41%)
Jan 06, 2017	15.24	15.29	15.18	15.22	6,597	-0.08(-0.53%)
Jan 05, 2017	15.43	15.43	15.27	15.30	28,667	+0.02(+0.13%)
Jan 04, 2017	15.36	15.36	15.23	15.28	5,576	+0.05(+0.34%)
Jan 03, 2017	15.14	15.41	15.14	15.23	12,979	+0.21(+1.38%)
Dec 30, 2016		15.02	15.02	15.02	0	-0.16(-1.02%)
Dec 29, 2016	15.10	15.18	15.04	15.18	7,279	+0.05(+0.34%)
Dec 28, 2016	15.29	15.29	15.08	15.12	5,052	-0.13(-0.87%)
Dec 27, 2016	15.25	15.28	15.19	15.26	19,523	+0.13(+0.88%)
Dec 23, 2016		15.12	15.12	15.12	0	+0.02(+0.15%)
Dec 22, 2016	15.18	15.18	15.06	15.10	2,743	-0.01(-0.05%)
Dec 21, 2016	15.22	15.24	15.04	15.11	13,076	+0.00(+0.01%)
Dec 20, 2016	15.17	15.19	15.10	15.11	13,662	+0.03(+0.19%)
Dec 19, 2016	15.12	15.21	15.06	15.08	5,861	-0.07(-0.48%)
Dec 16, 2016	15.15	15.15	15.14	15.15	1,388	+0.08(+0.53%)
Dec 15, 2016	14.94	15.10	14.94	15.07	5,211	+0.05(+0.34%)
Dec 14, 2016	15.46	15.46	15.01	15.02	11,812	-0.41(-2.65%)
Dec 13, 2016	15.31	15.49	15.20	15.43	18,901	+0.27(+1.78%)
Dec 12, 2016	15.24	15.36	15.16	15.16	14,547	+0.13(+0.84%)
Dec 09, 2016	15.03	15.06	14.96	15.03	3,903	+0.04(+0.28%)
Dec 08, 2016	14.91	15.04	14.86	14.99	10,271	+0.08(+0.54%)
Dec 07, 2016	14.95	14.99	14.85	14.91	12,566	+0.15(+1.04%)
Dec 06, 2016	14.79	14.79	14.71	14.76	23,691	-0.05(-0.37%)
Dec 05, 2016	14.67	14.92	14.67	14.81	11,423	+0.12(+0.82%)
Dec 02, 2016	14.63	14.79	14.63	14.69	19,747	+0.04(+0.30%)
Dec 01, 2016	14.88	14.88	14.65	14.65	33,396	+0.17(+1.16%)
Nov 30, 2016	14.25	14.60	14.25	14.48	39,177	+0.56(+4.04%)
Nov 29, 2016	13.85	13.96	13.85	13.92	8,965	-0.10(-0.68%)
Nov 28, 2016	14.14	14.19	14.01	14.01	2,675	-0.20(-1.44%)
Nov 25, 2016	14.18	14.22	14.18	14.22	653	-0.12(-0.86%)
Nov 23, 2016		14.34	14.34	14.34	0	-0.02(-0.15%)
Nov 22, 2016	14.34	14.40	14.18	14.36	27,444	+0.15(+1.08%)
Nov 21, 2016	14.22	14.27	14.20	14.21	6,079	+0.24(+1.74%)
Nov 18, 2016	13.96	13.97	13.90	13.97	2,620	+0.13(+0.92%)
Nov 17, 2016	14.11	14.11	13.83	13.84	7,530	-0.08(-0.58%)
Nov 16, 2016	13.99	13.99	13.89	13.92	7,560	-0.08(-0.57%)
Nov 15, 2016	13.85	14.03	13.85	14.00	5,424	+0.36(+2.67%)
Nov 14, 2016	13.66	13.69	13.52	13.64	5,192	-0.03(-0.21%)
Nov 11, 2016	13.70	13.72	13.65	13.66	22,091	-0.34(-2.44%)
Nov 10, 2016	14.09	14.09	13.93	14.01	7,780	-0.01(-0.05%)
Nov 09, 2016	13.72	14.01	13.72	14.01	7,218	+0.14(+1.00%)
Nov 08, 2016	13.69	13.92	13.69	13.88	6,492	+0.07(+0.47%)
Nov 07, 2016	13.77	13.82	13.75	13.81	4,678	+0.32(+2.38%)
Nov 04, 2016	13.55	13.62	13.49	13.49	1,904	-0.13(-0.96%)
Nov 03, 2016	13.66	13.74	13.59	13.62	11,678	-0.02(-0.16%)
Nov 02, 2016	13.57	13.64	13.57	13.64	4,799	-0.19(-1.37%)

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.