Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	14.46	14.55	14.05	14.43	1,260,895	-0.06(-0.41%)
Jan 30, 2017	14.71	14.72	14.14	14.49	1,100,292	-0.29(-1.96%)
Jan 27, 2017	15.00	15.00	14.55	14.78	818,114	-0.21(-1.40%)
Jan 26, 2017	15.20	15.45	14.76	14.99	2,620,511	+0.39(+2.67%)
Jan 25, 2017	14.52	14.69	14.28	14.60	1,060,205	+0.20(+1.39%)
Jan 24, 2017	13.82	14.41	13.82	14.40	818,238	+0.69(+5.03%)
Jan 23, 2017	13.79	13.88	13.53	13.71	703,000	-0.07(-0.51%)
Jan 20, 2017	13.86	13.93	13.71	13.78	929,234	-0.07(-0.51%)
Jan 19, 2017	13.80	13.88	13.65	13.85	1,050,780	+0.15(+1.09%)
Jan 18, 2017	13.56	13.82	13.46	13.70	805,878	+0.26(+1.93%)
Jan 17, 2017	13.56	13.69	13.34	13.44	685,967	-0.22(-1.61%)
Jan 13, 2017		13.66	13.66	13.66	0	+0.26(+1.94%)
Jan 12, 2017	13.69	13.73	13.07	13.40	587,873	-0.26(-1.90%)
Jan 11, 2017	13.50	13.68	13.28	13.66	814,164	+0.17(+1.26%)
Jan 10, 2017	13.09	13.54	12.98	13.49	863,016	+0.51(+3.93%)
Jan 09, 2017	13.12	13.18	12.82	12.98	857,419	-0.25(-1.89%)
Jan 06, 2017	13.01	13.39	12.85	13.23	1,414,845	+0.29(+2.24%)
Jan 05, 2017	13.16	13.16	12.78	12.94	891,548	-0.26(-1.97%)
Jan 04, 2017	12.97	13.22	12.82	13.20	945,023	+0.37(+2.88%)
Jan 03, 2017	12.70	12.99	12.51	12.83	746,399	+0.41(+3.30%)
Dec 30, 2016		12.42	12.42	12.42	0	-0.16(-1.27%)
Dec 29, 2016	12.77	12.85	12.48	12.58	597,063	-0.11(-0.87%)
Dec 28, 2016	12.96	12.98	12.62	12.69	435,789	-0.15(-1.17%)
Dec 27, 2016	12.77	12.99	12.77	12.84	349,126	+0.13(+1.02%)
Dec 23, 2016		12.71	12.71	12.71	0	+0.08(+0.63%)
Dec 22, 2016	12.86	13.00	12.57	12.63	550,643	-0.30(-2.32%)
Dec 21, 2016	12.95	12.99	12.78	12.93	914,179	-0.01(-0.08%)
Dec 20, 2016	12.65	12.98	12.65	12.94	441,332	+0.20(+1.57%)
Dec 19, 2016	12.72	12.91	12.62	12.74	596,981	-0.01(-0.08%)
Dec 16, 2016	13.07	13.24	12.70	12.75	1,596,194	-0.28(-2.15%)
Dec 15, 2016	12.56	13.18	12.56	13.03	1,368,715	+0.25(+1.96%)
Dec 14, 2016	12.94	13.07	12.73	12.78	710,364	-0.29(-2.22%)
Dec 13, 2016	13.18	13.25	12.90	13.07	776,746	-0.01(-0.08%)
Dec 12, 2016	13.26	13.32	12.87	13.08	703,850	-0.12(-0.91%)
Dec 09, 2016	13.33	13.33	13.07	13.20	493,348	-0.08(-0.60%)
Dec 08, 2016	13.10	13.34	12.98	13.28	1,147,912	+0.23(+1.76%)
Dec 07, 2016	12.90	13.17	12.81	13.05	1,469,593	+0.17(+1.32%)
Dec 06, 2016	12.90	12.96	12.78	12.88	1,092,217	-0.06(-0.46%)
Dec 05, 2016	12.82	13.38	12.78	12.94	1,270,116	+0.31(+2.45%)
Dec 02, 2016	12.84	12.93	12.22	12.63	1,889,691	-0.14(-1.10%)
Dec 01, 2016	12.76	13.00	12.66	12.77	1,428,289	+0.15(+1.19%)
Nov 30, 2016	12.83	12.99	12.57	12.62	967,774	-0.02(-0.16%)
Nov 29, 2016	12.67	12.72	12.50	12.64	962,613	-0.05(-0.39%)
Nov 28, 2016	12.93	13.02	12.66	12.69	911,233	-0.28(-2.16%)
Nov 25, 2016	12.98	13.13	12.72	12.97	489,881	-0.01(-0.08%)
Nov 23, 2016		12.98	12.98	12.98	0	+0.38(+3.02%)
Nov 22, 2016	12.49	12.67	12.37	12.60	1,689,762	+0.24(+1.94%)
Nov 21, 2016	12.37	12.45	12.18	12.36	997,038	+0.15(+1.23%)
Nov 18, 2016	12.48	12.62	12.21	12.21	1,654,297	-0.22(-1.77%)
Nov 17, 2016	12.26	12.56	11.74	12.43	1,938,951	+0.14(+1.14%)
Nov 16, 2016	11.56	12.38	11.34	12.29	2,822,202	+0.27(+2.25%)
Nov 15, 2016	11.91	12.11	11.77	12.02	1,295,799	+0.03(+0.25%)
Nov 14, 2016	11.98	12.57	11.75	11.99	1,372,420	+0.23(+1.96%)
Nov 11, 2016	11.30	11.77	11.30	11.76	1,436,828	+0.49(+4.35%)
Nov 10, 2016	10.78	11.39	10.78	11.27	1,710,110	+0.52(+4.84%)
Nov 09, 2016	10.49	10.66	10.30	10.75	1,630,194	+0.39(+3.76%)
Nov 08, 2016	10.28	10.41	10.12	10.36	471,622	-0.02(-0.19%)
Nov 07, 2016	10.38	10.45	10.20	10.38	711,662	+0.40(+4.01%)
Nov 04, 2016	9.920	10.24	9.890	9.980	517,216	-0.02(-0.20%)
Nov 03, 2016	10.13	10.21	9.960	10.00	427,237	-0.09(-0.89%)
Nov 02, 2016	10.22	10.34	10.04	10.09	392,485	-0.16(-1.56%)

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.