Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	14.95	15.18	14.86	15.18	13,464,172	+0.24(+1.64%)
Jan 30, 2017	15.09	15.12	14.83	14.93	16,234,794	-0.19(-1.24%)
Jan 27, 2017	15.15	15.18	15.00	15.12	15,701,369	-0.03(-0.18%)
Jan 26, 2017	15.29	15.37	15.13	15.15	14,599,639	-0.12(-0.80%)
Jan 25, 2017	15.28	15.33	15.01	15.27	28,221,686	-0.01(-0.09%)
Jan 24, 2017	15.08	15.36	14.98	15.28	17,766,184	+0.32(+2.17%)
Jan 23, 2017	15.24	15.26	14.92	14.96	18,815,840	-0.24(-1.56%)
Jan 20, 2017	15.36	15.50	15.11	15.19	25,385,238	+0.01(+0.09%)
Jan 19, 2017	14.86	15.37	14.77	15.18	24,150,916	+0.02(+0.13%)
Jan 18, 2017	15.17	15.28	15.08	15.16	21,385,718	-0.07(-0.49%)
Jan 17, 2017	15.20	15.32	15.15	15.23	20,738,308	+0.09(+0.58%)
Jan 13, 2017		15.15	15.15	15.15	0	+0.16(+1.04%)
Jan 12, 2017	14.86	15.01	14.69	14.99	21,077,744	+0.17(+1.14%)
Jan 11, 2017	14.56	14.84	14.54	14.82	15,115,761	+0.25(+1.72%)
Jan 10, 2017	14.69	14.73	14.52	14.57	21,729,638	-0.05(-0.32%)
Jan 09, 2017	14.56	14.78	14.47	14.62	15,413,764	-0.11(-0.78%)
Jan 06, 2017	14.67	14.80	14.58	14.73	13,795,236	+0.08(+0.55%)
Jan 05, 2017	14.72	14.75	14.50	14.65	15,707,429	-0.02(-0.14%)
Jan 04, 2017	14.64	14.69	14.49	14.67	12,987,006	+0.07(+0.51%)
Jan 03, 2017	14.13	14.61	14.11	14.60	24,408,684	+0.61(+4.35%)
Dec 30, 2016		13.99	13.99	13.99	0	-0.03(-0.24%)
Dec 29, 2016	14.00	14.12	13.99	14.02	11,403,211	+0.02(+0.14%)
Dec 28, 2016	14.29	14.48	14.00	14.00	18,506,386	-0.28(-1.94%)
Dec 27, 2016	14.26	14.36	14.22	14.28	13,578,987	+0.01(+0.05%)
Dec 23, 2016		14.27	14.27	14.27	0	+0.09(+0.67%)
Dec 22, 2016	14.19	14.34	14.12	14.18	15,137,450	-0.12(-0.85%)
Dec 21, 2016	14.05	14.33	14.00	14.30	23,086,822	+0.27(+1.93%)
Dec 20, 2016	14.24	14.28	14.00	14.03	23,104,078	-0.16(-1.14%)
Dec 19, 2016	14.39	14.42	14.16	14.19	13,028,195	-0.22(-1.55%)
Dec 16, 2016	14.22	14.46	14.15	14.42	36,289,000	+0.22(+1.52%)
Dec 15, 2016	14.04	14.28	14.02	14.20	19,960,096	+0.14(+0.96%)
Dec 14, 2016	14.32	14.44	14.05	14.06	19,807,284	-0.35(-2.44%)
Dec 13, 2016	14.44	14.48	14.23	14.42	20,563,346	+0.04(+0.28%)
Dec 12, 2016	14.40	14.67	14.33	14.38	22,033,832	+0.13(+0.90%)
Dec 09, 2016	14.32	14.34	14.20	14.25	18,241,984	-0.07(-0.52%)
Dec 08, 2016	14.38	14.38	14.19	14.32	17,576,000	-0.06(-0.42%)
Dec 07, 2016	14.29	14.38	14.15	14.38	25,423,038	+0.11(+0.81%)
Dec 06, 2016	14.37	14.41	13.92	14.27	36,953,588	-0.23(-1.58%)
Dec 05, 2016	14.34	14.63	14.29	14.50	23,265,218	+0.07(+0.47%)
Dec 02, 2016	14.49	14.66	14.42	14.43	16,674,406	-0.09(-0.60%)
Dec 01, 2016	15.13	15.17	14.49	14.52	21,728,474	-0.48(-3.20%)
Nov 30, 2016	15.07	15.23	14.78	15.00	43,505,808	+0.54(+3.74%)
Nov 29, 2016	14.38	14.46	14.22	14.46	18,130,490	-0.02(-0.14%)
Nov 28, 2016	14.73	14.73	14.44	14.48	16,419,803	-0.26(-1.74%)
Nov 25, 2016	14.73	14.75	14.58	14.73	5,365,850	+0.01(+0.05%)
Nov 23, 2016		14.73	14.73	14.73	0	-0.06(-0.41%)
Nov 22, 2016	14.87	14.89	14.66	14.79	19,620,562	-0.09(-0.64%)
Nov 21, 2016	14.84	14.89	14.77	14.88	20,256,854	+0.24(+1.66%)
Nov 18, 2016	14.47	14.70	14.46	14.64	16,348,819	+0.20(+1.36%)
Nov 17, 2016	14.49	14.60	14.41	14.44	12,931,674	+0.06(+0.42%)
Nov 16, 2016	14.64	14.67	14.26	14.38	13,827,543	-0.36(-2.47%)
Nov 15, 2016	14.52	14.76	14.42	14.75	23,515,078	+0.58(+4.10%)
Nov 14, 2016	13.92	14.23	13.90	14.17	19,501,152	+0.22(+1.55%)
Nov 11, 2016	14.66	14.70	13.84	13.95	24,726,284	-0.59(-4.09%)
Nov 10, 2016	14.52	14.85	14.46	14.54	33,987,840	+0.14(+0.99%)
Nov 09, 2016	13.72	14.50	13.67	14.40	35,904,152	+0.61(+4.46%)
Nov 08, 2016	13.52	13.85	13.51	13.79	13,211,903	+0.16(+1.19%)
Nov 07, 2016	13.56	13.72	13.52	13.63	14,465,569	+0.20(+1.51%)
Nov 04, 2016	13.43	13.63	13.37	13.42	13,975,428	-0.04(-0.30%)
Nov 03, 2016	13.34	13.47	13.22	13.46	17,004,610	+0.15(+1.12%)
Nov 02, 2016	13.48	13.48	13.12	13.31	26,715,374	-0.33(-2.43%)

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.