Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	14.90	15.27	14.73	15.26	1,115,787	+0.17(+1.11%)
Jan 30, 2017	15.28	15.34	14.45	15.09	1,942,842	-0.28(-1.83%)
Jan 27, 2017	15.44	15.52	15.17	15.37	759,007	-0.03(-0.22%)
Jan 26, 2017	15.93	15.95	15.15	15.41	2,093,652	-0.47(-2.94%)
Jan 25, 2017	15.96	15.97	15.59	15.87	1,418,484	+0.06(+0.40%)
Jan 24, 2017	15.76	16.02	15.58	15.81	2,500,339	+0.09(+0.56%)
Jan 23, 2017	14.66	15.77	14.58	15.72	3,870,216	+1.05(+7.14%)
Jan 20, 2017	14.81	15.03	14.58	14.68	866,107	-0.06(-0.41%)
Jan 19, 2017	14.82	14.92	14.62	14.74	892,977	-0.03(-0.18%)
Jan 18, 2017	14.64	14.92	14.52	14.76	979,534	+0.15(+1.01%)
Jan 17, 2017	14.62	14.92	14.36	14.62	2,000,848	-0.17(-1.18%)
Jan 13, 2017		14.79	14.79	14.79	0	+0.32(+2.18%)
Jan 12, 2017	14.41	14.52	13.92	14.47	1,601,907	-0.11(-0.74%)
Jan 11, 2017	14.79	15.08	14.10	14.58	2,552,721	-0.23(-1.59%)
Jan 10, 2017	14.36	15.10	14.30	14.82	4,477,140	+0.54(+3.76%)
Jan 09, 2017	13.69	14.30	13.66	14.28	2,410,685	+0.60(+4.42%)
Jan 06, 2017	13.83	13.83	13.40	13.68	2,013,025	-0.10(-0.73%)
Jan 05, 2017	12.95	13.90	12.89	13.78	4,159,521	+0.86(+6.65%)
Jan 04, 2017	12.29	12.93	12.29	12.92	3,601,933	+0.63(+5.14%)
Jan 03, 2017	12.55	12.66	12.24	12.29	1,263,383	-0.05(-0.44%)
Dec 30, 2016		12.34	12.34	12.34	0	+0.01(+0.11%)
Dec 29, 2016	12.67	12.80	12.23	12.33	1,049,106	-0.29(-2.29%)
Dec 28, 2016	12.75	13.17	12.53	12.62	2,873,341	-0.15(-1.16%)
Dec 27, 2016	12.72	12.97	12.63	12.76	1,485,664	+0.08(+0.63%)
Dec 23, 2016		12.68	12.68	12.68	0	+0.37(+3.00%)
Dec 22, 2016	12.31	12.66	12.25	12.31	2,424,728	-0.15(-1.19%)
Dec 21, 2016	11.94	12.80	11.93	12.46	4,181,698	+0.53(+4.45%)
Dec 20, 2016	11.61	11.96	11.23	11.93	4,328,659	+0.41(+3.55%)
Dec 19, 2016	12.14	12.15	11.41	11.52	6,130,292	-0.62(-5.09%)
Dec 16, 2016	11.98	12.29	11.75	12.14	4,546,716	-0.01(-0.11%)
Dec 15, 2016	12.96	12.96	12.12	12.15	4,910,450	-0.87(-6.70%)
Dec 14, 2016	13.43	13.62	12.96	13.02	3,769,710	-0.42(-3.10%)
Dec 13, 2016	13.79	14.07	13.42	13.44	2,828,902	-0.29(-2.10%)
Dec 12, 2016	13.62	13.93	13.39	13.73	2,476,389	-0.03(-0.24%)
Dec 09, 2016	13.99	14.09	13.68	13.76	1,018,027	-0.25(-1.77%)
Dec 08, 2016	13.94	14.06	13.58	14.01	1,489,582	+0.00(+0.00%)
Dec 07, 2016	13.70	14.17	13.68	14.01	2,041,017	+0.34(+2.50%)
Dec 06, 2016	13.90	14.05	13.38	13.67	1,597,928	-0.16(-1.16%)
Dec 05, 2016	14.00	14.01	13.64	13.83	1,300,513	-0.17(-1.20%)
Dec 02, 2016	13.90	14.16	13.56	14.00	2,085,908	+0.13(+0.97%)
Dec 01, 2016	14.43	14.58	13.68	13.86	2,988,582	-0.59(-4.06%)
Nov 30, 2016	14.72	15.21	14.19	14.45	3,959,117	-0.22(-1.49%)
Nov 29, 2016	14.07	14.82	13.84	14.67	4,946,647	+0.64(+4.55%)
Nov 28, 2016	14.21	14.47	14.00	14.03	2,011,148	-0.40(-2.75%)
Nov 25, 2016	14.59	14.62	14.05	14.43	1,624,219	-0.13(-0.92%)
Nov 23, 2016		14.56	14.56	14.56	0	+0.27(+1.88%)
Nov 22, 2016	14.56	14.60	14.18	14.29	2,083,839	-0.08(-0.56%)
Nov 21, 2016	14.44	14.67	14.09	14.37	2,381,030	+0.07(+0.52%)
Nov 18, 2016	14.41	14.82	14.25	14.30	2,051,894	-0.03(-0.23%)
Nov 17, 2016	14.77	14.84	14.10	14.33	2,978,702	-0.25(-1.70%)
Nov 16, 2016	13.45	14.85	13.09	14.58	6,627,800	+0.81(+5.85%)
Nov 15, 2016	13.76	14.57	13.75	13.78	5,350,033	+0.28(+2.04%)
Nov 14, 2016	14.77	14.87	13.45	13.50	6,592,224	-1.16(-7.92%)
Nov 11, 2016	14.86	15.01	14.31	14.66	4,162,361	-0.13(-0.88%)
Nov 10, 2016	15.81	16.06	14.40	14.79	10,450,836	-0.99(-6.27%)
Nov 09, 2016	15.46	16.42	15.44	15.78	6,581,419	+0.17(+1.12%)
Nov 08, 2016	19.07	19.09	15.49	15.61	19,433,524	-2.33(-12.99%)
Nov 07, 2016	16.60	17.96	16.52	17.94	7,221,030	+1.94(+12.13%)
Nov 04, 2016	15.89	16.15	15.40	16.00	5,027,265	+0.09(+0.55%)
Nov 03, 2016	15.55	16.15	15.33	15.91	3,212,346	+0.28(+1.78%)
Nov 02, 2016	16.06	16.21	15.48	15.63	3,312,428	-0.36(-2.23%)

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.