Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		15.14	15.14	15.14	0	+0.05(+0.33%)
Dec 29, 2016	15.43	15.50	14.90	15.09	5,182,581	-0.44(-2.83%)
Dec 28, 2016	15.96	15.98	15.37	15.53	5,222,181	-0.35(-2.20%)
Dec 27, 2016	15.85	16.08	15.70	15.88	5,451,821	+0.12(+0.76%)
Dec 23, 2016		15.76	15.76	15.76	0	-0.13(-0.82%)
Dec 22, 2016	16.06	16.15	15.81	15.89	5,650,206	-0.05(-0.31%)
Dec 21, 2016	16.39	16.63	15.90	15.94	9,641,898	-0.61(-3.69%)
Dec 20, 2016	16.26	16.73	16.17	16.55	12,444,351	+0.50(+3.12%)
Dec 19, 2016	15.72	16.34	15.58	16.05	9,442,215	+0.23(+1.45%)
Dec 16, 2016	15.45	16.05	15.09	15.82	16,277,153	+0.53(+3.47%)
Dec 15, 2016	14.76	15.44	14.48	15.29	11,437,107	+0.23(+1.53%)
Dec 14, 2016	16.03	16.05	14.98	15.06	13,838,861	-1.29(-7.89%)
Dec 13, 2016	16.39	16.61	15.80	16.35	17,627,260	+0.73(+4.67%)
Dec 12, 2016	16.80	17.08	15.51	15.62	11,778,203	+0.17(+1.10%)
Dec 09, 2016	15.60	15.75	15.25	15.45	6,233,955	-0.03(-0.19%)
Dec 08, 2016	15.44	15.69	15.10	15.48	9,717,389	+0.10(+0.65%)
Dec 07, 2016	15.22	15.68	15.06	15.38	9,680,128	+0.03(+0.20%)
Dec 06, 2016	14.80	15.46	14.59	15.35	7,269,455	+0.31(+2.06%)
Dec 05, 2016	15.41	15.65	15.04	15.04	11,145,674	-0.08(-0.53%)
Dec 02, 2016	14.86	15.36	14.85	15.12	10,115,859	+0.12(+0.80%)
Dec 01, 2016	15.75	15.76	14.69	15.00	22,459,200	+0.03(+0.20%)
Nov 30, 2016	13.59	15.02	13.47	14.97	34,203,064	+3.25(+27.73%)
Nov 29, 2016	11.48	12.08	11.06	11.72	16,600,148	-0.18(-1.51%)
Nov 28, 2016	12.77	12.89	11.80	11.90	14,539,053	-0.73(-5.78%)
Nov 25, 2016	12.98	13.00	12.46	12.63	6,613,393	-0.52(-3.95%)
Nov 23, 2016		13.15	13.15	13.15	0	+0.10(+0.77%)
Nov 22, 2016	13.48	13.50	12.51	13.05	16,805,582	-0.35(-2.61%)
Nov 21, 2016	12.85	13.45	12.75	13.40	15,366,605	+1.03(+8.33%)
Nov 18, 2016	12.19	12.45	12.05	12.37	8,424,650	+0.33(+2.74%)
Nov 17, 2016	12.67	12.70	12.00	12.04	10,382,206	-0.36(-2.90%)
Nov 16, 2016	12.32	12.61	12.17	12.40	9,647,613	+0.04(+0.32%)
Nov 15, 2016	12.11	12.66	12.10	12.36	13,183,301	+0.54(+4.57%)
Nov 14, 2016	11.52	11.87	11.17	11.82	11,556,847	+0.13(+1.11%)
Nov 11, 2016	11.86	12.00	11.45	11.69	12,212,100	-0.31(-2.58%)
Nov 10, 2016	12.27	12.35	11.69	12.00	13,969,038	-0.21(-1.72%)
Nov 09, 2016	11.51	12.29	11.45	12.21	16,719,231	+0.86(+7.58%)
Nov 08, 2016	10.41	11.52	10.41	11.35	14,464,743	+0.54(+5.00%)
Nov 07, 2016	10.58	10.98	10.57	10.81	13,257,287	+0.50(+4.85%)
Nov 04, 2016	9.950	10.40	9.800	10.31	11,107,602	+0.26(+2.59%)
Nov 03, 2016	10.08	10.45	9.990	10.05	7,535,554	+0.09(+0.90%)
Nov 02, 2016	10.22	10.23	9.000	9.960	12,882,535	-0.46(-4.41%)
Nov 01, 2016	10.69	10.80	10.03	10.42	11,509,736	-0.07(-0.67%)
Oct 31, 2016	11.36	11.36	10.45	10.49	20,690,892	-0.99(-8.62%)
Oct 28, 2016	11.54	11.91	11.28	11.48	12,358,554	-0.14(-1.20%)
Oct 27, 2016	11.60	11.90	11.43	11.62	13,230,646	+0.18(+1.57%)
Oct 26, 2016	11.06	11.67	11.05	11.44	17,649,548	+0.13(+1.15%)
Oct 25, 2016	11.49	11.69	11.29	11.31	10,418,669	-0.25(-2.16%)
Oct 24, 2016	11.35	11.68	11.09	11.56	13,167,269	+0.14(+1.23%)
Oct 21, 2016	11.50	11.76	11.28	11.42	10,378,890	-0.17(-1.47%)
Oct 20, 2016	11.04	11.68	10.97	11.59	17,369,768	+0.40(+3.57%)
Oct 19, 2016	10.87	11.41	10.85	11.19	36,384,716	+0.62(+5.87%)
Oct 18, 2016	11.20	11.39	10.52	10.57	75,570,144	-0.66(-5.88%)
Oct 17, 2016	11.09	11.41	10.93	11.23	6,589,747	+0.18(+1.63%)
Oct 14, 2016	11.24	11.32	10.83	11.05	6,596,475	-0.15(-1.34%)
Oct 13, 2016	11.28	11.36	10.95	11.20	9,383,702	-0.21(-1.84%)
Oct 12, 2016	11.62	11.69	11.32	11.41	8,100,179	-0.33(-2.81%)
Oct 11, 2016	11.60	11.83	11.43	11.74	9,672,414	+0.06(+0.51%)
Oct 10, 2016	11.57	12.10	11.55	11.68	9,729,642	+0.36(+3.18%)
Oct 07, 2016	11.67	11.70	11.17	11.32	9,837,111	-0.27(-2.33%)
Oct 06, 2016	11.98	12.14	11.47	11.59	14,884,255	-0.14(-1.19%)
Oct 05, 2016	11.70	11.90	11.42	11.73	16,646,354	+0.44(+3.90%)
Oct 04, 2016	11.68	11.79	11.23	11.29	11,818,878	-0.30(-2.59%)

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.