Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	15.35	15.38	15.05	15.20	4,524,700	-0.20(-1.30%)
Jan 30, 2017	15.39	15.40	15.22	15.40	3,303,654	+0.06(+0.39%)
Jan 27, 2017	15.36	15.41	15.21	15.34	5,034,637	-0.50(-3.16%)
Jan 26, 2017	15.85	15.97	15.78	15.84	3,859,982	-0.15(-0.94%)
Jan 25, 2017	15.77	16.00	15.77	15.99	5,399,009	+0.64(+4.17%)
Jan 24, 2017	15.23	15.43	15.22	15.35	2,358,848	+0.19(+1.25%)
Jan 23, 2017	15.14	15.18	15.01	15.16	3,360,129	-0.30(-1.94%)
Jan 20, 2017	15.37	15.50	15.34	15.46	3,903,607	+0.17(+1.11%)
Jan 19, 2017	15.38	15.39	15.16	15.29	3,791,883	-0.01(-0.07%)
Jan 18, 2017	15.01	15.30	14.80	15.30	12,839,480	-0.19(-1.23%)
Jan 17, 2017	15.91	15.92	15.46	15.49	4,569,105	-0.37(-2.33%)
Jan 13, 2017		15.86	15.86	15.86	0	+0.24(+1.54%)
Jan 12, 2017	15.81	15.84	15.46	15.62	4,250,181	-0.31(-1.95%)
Jan 11, 2017	15.61	15.93	15.57	15.93	3,723,683	+0.30(+1.92%)
Jan 10, 2017	15.57	15.73	15.56	15.63	3,013,254	+0.02(+0.13%)
Jan 09, 2017	15.52	15.72	15.44	15.61	2,806,369	-0.07(-0.45%)
Jan 06, 2017	15.58	15.76	15.55	15.68	4,016,955	-0.04(-0.25%)
Jan 05, 2017	15.68	15.83	15.44	15.72	5,451,421	-0.24(-1.50%)
Jan 04, 2017	15.80	15.98	15.60	15.96	7,671,851	+0.70(+4.59%)
Jan 03, 2017	15.11	15.30	15.03	15.26	7,462,394	+0.95(+6.64%)
Dec 30, 2016		14.31	14.31	14.31	0	+0.13(+0.92%)
Dec 29, 2016	14.45	14.46	14.13	14.18	4,338,715	-0.35(-2.41%)
Dec 28, 2016	14.68	14.76	14.52	14.53	3,476,022	-0.22(-1.49%)
Dec 27, 2016	14.79	14.79	14.73	14.75	2,270,498	-0.10(-0.67%)
Dec 23, 2016		14.85	14.85	14.85	0	-0.08(-0.54%)
Dec 22, 2016	15.02	15.02	14.92	14.93	2,659,772	-0.20(-1.32%)
Dec 21, 2016	15.30	15.33	15.07	15.13	3,702,339	-0.35(-2.26%)
Dec 20, 2016	15.18	15.50	15.16	15.48	5,226,599	+0.28(+1.84%)
Dec 19, 2016	15.24	15.35	15.06	15.20	6,670,403	-0.07(-0.46%)
Dec 16, 2016	15.39	15.45	15.23	15.27	6,764,657	-0.09(-0.59%)
Dec 15, 2016	15.36	15.52	15.30	15.36	10,644,840	+0.21(+1.39%)
Dec 14, 2016	15.20	15.36	15.07	15.15	9,504,967	-0.23(-1.50%)
Dec 13, 2016	15.18	15.52	15.05	15.38	9,143,057	+0.36(+2.40%)
Dec 12, 2016	15.19	15.26	14.94	15.02	5,480,116	-0.39(-2.53%)
Dec 09, 2016	15.48	15.53	15.28	15.41	10,058,303	-0.42(-2.65%)
Dec 08, 2016	15.69	15.92	15.53	15.83	12,759,053	+0.30(+1.93%)
Dec 07, 2016	14.98	15.54	14.96	15.53	17,043,098	+0.84(+5.72%)
Dec 06, 2016	13.99	14.70	13.99	14.69	13,739,053	+1.01(+7.38%)
Dec 05, 2016	13.54	13.71	13.53	13.68	6,609,144	+0.29(+2.17%)
Dec 02, 2016	13.45	13.56	13.30	13.39	5,766,802	-0.34(-2.48%)
Dec 01, 2016	13.79	13.87	13.66	13.73	3,911,654	+0.39(+2.92%)
Nov 30, 2016	13.30	13.42	13.23	13.34	6,475,295	+0.12(+0.91%)
Nov 29, 2016	13.13	13.34	13.08	13.22	3,448,797	+0.15(+1.15%)
Nov 28, 2016	13.40	13.46	13.06	13.07	4,860,608	-0.57(-4.18%)
Nov 25, 2016	13.61	13.67	13.56	13.64	2,322,822	-0.15(-1.09%)
Nov 23, 2016		13.79	13.79	13.79	0	-0.14(-1.01%)
Nov 22, 2016	13.92	13.95	13.80	13.93	2,712,636	+0.00(+0.00%)
Nov 21, 2016	13.90	13.98	13.82	13.93	3,962,031	-0.05(-0.36%)
Nov 18, 2016	14.13	14.17	13.98	13.98	3,372,098	-0.21(-1.48%)
Nov 17, 2016	14.33	14.37	14.17	14.19	4,903,306	-0.07(-0.49%)
Nov 16, 2016	14.47	14.53	14.25	14.26	5,393,586	-0.69(-4.62%)
Nov 15, 2016	14.56	14.96	14.42	14.95	7,742,029	+0.06(+0.40%)
Nov 14, 2016	14.35	14.91	14.35	14.89	11,952,552	+0.67(+4.71%)
Nov 11, 2016	14.06	14.23	13.95	14.22	6,512,522	+0.16(+1.14%)
Nov 10, 2016	14.14	14.30	13.69	14.06	13,235,620	+0.58(+4.30%)
Nov 09, 2016	12.84	13.58	12.83	13.48	12,613,997	+0.65(+5.07%)
Nov 08, 2016	12.69	12.96	12.59	12.83	5,158,389	-0.12(-0.93%)
Nov 07, 2016	12.85	12.97	12.82	12.95	3,917,132	+0.47(+3.77%)
Nov 04, 2016	12.48	12.56	12.34	12.48	7,209,694	-0.02(-0.16%)
Nov 03, 2016	12.83	12.85	12.47	12.50	9,025,577	-1.08(-7.95%)
Nov 02, 2016	13.70	13.77	13.47	13.58	4,038,094	-0.33(-2.37%)

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.