Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	13.28	13.33	13.21	13.28	19,579	+0.18(+1.37%)
Jan 30, 2017	13.01	13.19	13.01	13.10	27,873	-0.03(-0.23%)
Jan 27, 2017	12.97	13.15	12.97	13.13	60,790	+0.02(+0.15%)
Jan 26, 2017	13.10	13.18	13.07	13.11	368,792	+0.12(+0.88%)
Jan 25, 2017	12.90	13.04	12.90	12.99	1,283,846	+0.19(+1.52%)
Jan 24, 2017	12.77	12.89	12.77	12.80	959,798	+0.09(+0.71%)
Jan 23, 2017	12.71	12.78	12.61	12.71	684,371	+0.04(+0.30%)
Jan 20, 2017	12.76	12.78	12.60	12.67	774,979	-0.35(-2.67%)
Jan 19, 2017	13.22	13.23	12.90	13.02	2,020,363	-0.08(-0.61%)
Jan 18, 2017	13.32	13.49	13.06	13.10	3,235,070	-0.12(-0.91%)
Jan 17, 2017	13.22	13.22	13.06	13.22	681,497	+0.24(+1.85%)
Jan 13, 2017		12.98	12.98	12.98	0	+0.23(+1.80%)
Jan 12, 2017	12.76	12.87	12.68	12.75	48,362	+0.28(+2.25%)
Jan 11, 2017	12.29	12.63	12.21	12.47	29,151	+0.18(+1.46%)
Jan 10, 2017	12.29	12.42	12.26	12.29	17,921	-0.11(-0.89%)
Jan 09, 2017	12.34	12.51	12.30	12.40	41,088	+0.13(+1.06%)
Jan 06, 2017	12.21	12.40	12.17	12.27	28,572	-0.17(-1.33%)
Jan 05, 2017		12.55	12.35	12.44	35,472	-0.03(-0.24%)
Jan 04, 2017	12.48	12.53	12.43	12.46	40,306	-0.05(-0.40%)
Jan 03, 2017	12.49	12.58	12.46	12.52	32,212	+0.07(+0.58%)
Dec 30, 2016		12.44	12.44	12.44	0	-0.45(-3.47%)
Dec 29, 2016	12.78	12.89	12.78	12.89	34,988	+0.36(+2.87%)
Dec 28, 2016	12.39	12.58	12.36	12.53	100,014	+0.26(+2.16%)
Dec 27, 2016	12.02	12.33	12.02	12.27	69,569	+0.18(+1.45%)
Dec 23, 2016		12.09	12.09	12.09	0	-0.04(-0.33%)
Dec 22, 2016	12.28	12.28	12.11	12.13	57,950	-0.40(-3.19%)
Dec 21, 2016	12.46	12.60	12.38	12.53	40,236	+0.23(+1.87%)
Dec 20, 2016	12.24	12.46	12.24	12.30	69,137	+0.07(+0.57%)
Dec 19, 2016	12.34	12.34	12.22	12.23	72,814	-0.12(-1.01%)
Dec 16, 2016	12.41	12.53	12.35	12.35	107,587	-0.23(-1.83%)
Dec 15, 2016	12.58	12.63	12.35	12.59	69,681	-0.18(-1.41%)
Dec 14, 2016	13.28	13.32	12.76	12.77	131,077	-1.52(-10.67%)
Dec 13, 2016	13.98	14.29	13.98	14.29	37,016	+0.32(+2.29%)
Dec 12, 2016	14.03	14.06	13.93	13.97	54,652	+0.07(+0.50%)
Dec 09, 2016	13.95	14.07	13.84	13.90	41,928	-0.19(-1.35%)
Dec 08, 2016	14.15	14.24	14.00	14.09	41,314	-0.02(-0.14%)
Dec 07, 2016	13.87	14.14	13.87	14.11	45,678	+0.51(+3.75%)
Dec 06, 2016	13.72	13.73	13.57	13.60	39,094	-0.45(-3.20%)
Dec 05, 2016	13.83	14.06	13.80	14.05	35,927	+0.67(+4.97%)
Dec 02, 2016	13.09	13.48	13.09	13.38	106,219	+0.39(+3.04%)
Dec 01, 2016	13.15	13.15	12.93	12.99	41,622	-0.30(-2.26%)
Nov 30, 2016	13.39	13.47	13.23	13.29	42,924	-0.41(-2.96%)
Nov 29, 2016	13.73	13.84	13.58	13.70	25,326	-0.11(-0.76%)
Nov 28, 2016	13.88	13.95	13.78	13.80	115,788	+0.35(+2.60%)
Nov 25, 2016	13.44	13.56	13.35	13.45	141,777	-0.03(-0.19%)
Nov 23, 2016		13.47	13.47	13.47	0	-0.55(-3.96%)
Nov 22, 2016	13.93	14.06	13.73	14.03	45,209	+0.71(+5.33%)
Nov 21, 2016	13.37	13.37	13.24	13.32	31,600	+0.25(+1.87%)
Nov 18, 2016	13.26	13.30	12.99	13.07	52,170	-0.12(-0.87%)
Nov 17, 2016	13.31	13.32	13.14	13.19	35,763	+0.16(+1.23%)
Nov 16, 2016	13.15	13.17	13.02	13.03	18,483	-0.05(-0.38%)
Nov 15, 2016	12.98	13.16	12.86	13.08	32,825	+0.54(+4.31%)
Nov 14, 2016	12.60	12.60	12.45	12.54	29,662	-0.12(-0.99%)
Nov 11, 2016	12.71	12.86	12.48	12.66	64,072	-0.04(-0.29%)
Nov 10, 2016	13.42	13.42	12.64	12.70	96,809	-1.35(-9.59%)
Nov 09, 2016	13.90	14.14	13.86	14.05	44,001	-0.46(-3.17%)
Nov 08, 2016	14.24	14.58	14.23	14.51	102,612	+0.15(+1.04%)
Nov 07, 2016	13.97	14.44	13.97	14.36	64,735	+0.66(+4.82%)
Nov 04, 2016	13.90	13.92	13.70	13.70	65,698	-0.60(-4.20%)
Nov 03, 2016	14.32	14.42	14.21	14.30	24,203	-0.15(-1.04%)
Nov 02, 2016	14.54	14.62	14.19	14.45	41,180	+0.10(+0.70%)

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.