Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	14.45	14.59	14.45	14.56	24,005	+0.07(+0.48%)
Jan 30, 2017	14.39	14.49	14.35	14.49	20,705	-0.05(-0.34%)
Jan 27, 2017	14.55	14.55	14.45	14.54	29,073	-0.03(-0.21%)
Jan 26, 2017	14.55	14.68	14.54	14.57	28,983	-0.05(-0.34%)
Jan 25, 2017	14.64	14.65	14.56	14.62	36,393	-0.07(-0.48%)
Jan 24, 2017	14.72	14.73	14.65	14.69	1,809	+0.08(+0.55%)
Jan 23, 2017	14.48	14.63	14.48	14.61	18,544	+0.10(+0.69%)
Jan 20, 2017	14.44	14.61	14.44	14.51	10,036	+0.01(+0.07%)
Jan 19, 2017	14.41	14.55	14.41	14.50	12,004	-0.01(-0.10%)
Jan 18, 2017	14.60	14.60	14.47	14.51	6,458	-0.04(-0.25%)
Jan 17, 2017	14.65	14.69	14.55	14.55	9,030	+0.00(+0.00%)
Jan 13, 2017		14.55	14.55	14.55	0	+0.02(+0.13%)
Jan 12, 2017	14.55	14.62	14.44	14.53	32,575	+0.13(+0.90%)
Jan 11, 2017	14.32	14.40	14.29	14.40	5,702	+0.13(+0.91%)
Jan 10, 2017	14.28	14.37	14.26	14.27	10,093	+0.08(+0.56%)
Jan 09, 2017	14.25	14.25	14.19	14.19	2,368	-0.17(-1.16%)
Jan 06, 2017	14.47	14.47	14.30	14.36	4,819	+0.07(+0.46%)
Jan 05, 2017	14.37	14.37	14.27	14.29	51,353	-0.08(-0.56%)
Jan 04, 2017	14.21	14.44	14.17	14.37	23,132	+0.27(+1.91%)
Jan 03, 2017	14.20	14.29	14.05	14.10	121,528	-0.10(-0.70%)
Dec 30, 2016		14.20	14.20	14.20	0	-0.02(-0.14%)
Dec 29, 2016	14.30	14.30	14.13	14.22	76,923	+0.00(+0.00%)
Dec 28, 2016	14.01	14.25	14.01	14.22	77,333	+0.00(+0.00%)
Dec 27, 2016	14.15	14.26	14.03	14.22	52,299	+0.19(+1.35%)
Dec 23, 2016		14.03	14.03	14.03	0	-0.01(-0.07%)
Dec 22, 2016	14.04	14.10	13.97	14.04	34,177	-0.03(-0.21%)
Dec 21, 2016	14.08	14.12	14.04	14.07	13,806	+0.03(+0.21%)
Dec 20, 2016	14.18	14.18	14.04	14.04	30,644	-0.04(-0.28%)
Dec 19, 2016	14.07	14.10	14.01	14.08	40,711	-0.07(-0.49%)
Dec 16, 2016	14.17	14.23	14.12	14.15	16,616	+0.02(+0.14%)
Dec 15, 2016	14.16	14.17	14.12	14.13	19,742	-0.02(-0.12%)
Dec 14, 2016	14.26	14.29	14.15	14.15	87,920	-0.12(-0.87%)
Dec 13, 2016	14.27	14.34	14.23	14.27	13,801	+0.00(+0.00%)
Dec 12, 2016	14.44	14.44	14.27	14.27	11,196	-0.02(-0.14%)
Dec 09, 2016	14.20	14.30	14.19	14.29	128,522	+0.11(+0.78%)
Dec 08, 2016	14.22	14.22	14.09	14.18	43,748	-0.03(-0.21%)
Dec 07, 2016	14.28	14.30	14.15	14.21	17,816	-0.08(-0.56%)
Dec 06, 2016	14.38	14.38	14.22	14.29	9,869	+0.02(+0.15%)
Dec 05, 2016	14.27	14.37	14.27	14.27	13,987	+0.10(+0.70%)
Dec 02, 2016	14.09	14.20	14.08	14.17	54,449	+0.10(+0.71%)
Dec 01, 2016	14.03	14.18	13.95	14.07	57,998	+0.13(+0.93%)
Nov 30, 2016	13.87	14.01	13.87	13.94	80,818	+0.28(+2.07%)
Nov 29, 2016	13.84	13.84	13.66	13.66	12,493	-0.30(-2.17%)
Nov 28, 2016	14.07	14.08	13.95	13.96	7,593	+0.03(+0.23%)
Nov 25, 2016	13.96	13.98	13.93	13.93	11,429	-0.05(-0.37%)
Nov 23, 2016		13.98	13.98	13.98	0	+0.10(+0.72%)
Nov 22, 2016	13.88	13.91	13.81	13.88	28,157	+0.02(+0.14%)
Nov 21, 2016	13.63	13.86	13.63	13.86	43,589	+0.39(+2.90%)
Nov 18, 2016	13.52	13.54	13.41	13.47	19,914	-0.01(-0.07%)
Nov 17, 2016	13.56	13.56	13.45	13.48	28,677	+0.04(+0.32%)
Nov 16, 2016	13.51	13.51	13.38	13.44	10,944	-0.17(-1.27%)
Nov 15, 2016	13.43	13.61	13.43	13.61	81,499	+0.18(+1.34%)
Nov 14, 2016	13.44	13.45	13.33	13.43	28,543	-0.02(-0.15%)
Nov 11, 2016	13.51	13.51	13.38	13.45	9,543	-0.18(-1.31%)
Nov 10, 2016	13.68	13.68	13.63	13.63	22,320	+0.04(+0.28%)
Nov 09, 2016	13.77	13.93	13.53	13.59	89,282	+0.10(+0.74%)
Nov 08, 2016	13.36	13.59	13.36	13.49	16,037	+0.03(+0.22%)
Nov 07, 2016	13.47	13.47	13.40	13.46	13,150	+0.16(+1.19%)
Nov 04, 2016	13.34	13.39	13.28	13.30	67,339	-0.09(-0.66%)
Nov 03, 2016	13.41	13.43	13.33	13.39	30,636	+0.00(+0.00%)
Nov 02, 2016	13.35	13.42	13.29	13.39	24,293	-0.12(-0.89%)

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.