Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	18.26	18.31	17.94	18.02	5,638,330	-0.18(-0.99%)
Jan 30, 2017	18.18	18.21	17.99	18.21	5,837,046	-0.32(-1.71%)
Jan 27, 2017	18.71	18.74	18.48	18.52	4,451,600	-0.31(-1.63%)
Jan 26, 2017	18.71	18.88	18.66	18.83	5,101,437	-0.05(-0.24%)
Jan 25, 2017	18.67	18.96	18.65	18.88	9,010,296	+0.92(+5.14%)
Jan 24, 2017	17.61	18.07	17.58	17.95	8,857,078	+0.53(+3.07%)
Jan 23, 2017	17.50	17.54	17.23	17.42	5,528,138	+0.05(+0.31%)
Jan 20, 2017	17.32	17.46	17.26	17.36	5,933,492	+0.27(+1.59%)
Jan 19, 2017	17.17	17.22	16.94	17.09	4,025,371	+0.13(+0.75%)
Jan 18, 2017	16.79	16.99	16.67	16.97	5,543,969	+0.16(+0.97%)
Jan 17, 2017	17.23	17.26	16.78	16.80	6,599,624	-0.56(-3.23%)
Jan 13, 2017		17.36	17.36	17.36	0	+0.42(+2.46%)
Jan 12, 2017	17.22	17.28	16.80	16.95	5,933,407	-0.37(-2.14%)
Jan 11, 2017	16.99	17.35	16.93	17.32	6,985,764	+0.42(+2.46%)
Jan 10, 2017	16.84	17.00	16.82	16.90	7,758,265	-0.34(-2.00%)
Jan 09, 2017	17.16	17.36	17.05	17.25	4,052,346	-0.20(-1.14%)
Jan 06, 2017	17.34	17.55	17.31	17.45	5,115,727	+0.01(+0.05%)
Jan 05, 2017	17.62	17.72	17.25	17.44	6,815,270	-0.28(-1.58%)
Jan 04, 2017	17.22	17.77	17.15	17.72	12,306,722	+1.03(+6.19%)
Jan 03, 2017	16.69	16.78	16.55	16.68	6,821,943	+0.30(+1.82%)
Dec 30, 2016		16.39	16.39	16.39	0	+0.25(+1.57%)
Dec 29, 2016	16.31	16.35	16.10	16.13	4,904,762	-0.09(-0.56%)
Dec 28, 2016	16.48	16.53	16.20	16.22	5,530,375	-0.41(-2.45%)
Dec 27, 2016	16.58	16.69	16.48	16.63	5,246,353	-0.24(-1.40%)
Dec 23, 2016		16.87	16.87	16.87	0	+0.08(+0.48%)
Dec 22, 2016	16.93	16.98	16.73	16.78	3,950,664	-0.15(-0.91%)
Dec 21, 2016	16.99	17.06	16.87	16.94	4,724,516	-0.27(-1.58%)
Dec 20, 2016	16.77	17.24	16.75	17.21	9,469,480	+0.68(+4.11%)
Dec 19, 2016	16.81	17.01	16.41	16.53	15,513,969	-0.68(-3.94%)
Dec 16, 2016	17.44	17.47	17.19	17.21	7,908,600	+0.06(+0.37%)
Dec 15, 2016	16.92	17.31	16.90	17.15	10,892,438	+0.24(+1.45%)
Dec 14, 2016	16.78	17.10	16.54	16.90	14,674,326	+0.01(+0.05%)
Dec 13, 2016	16.93	17.07	16.76	16.89	9,607,256	+0.32(+1.91%)
Dec 12, 2016	16.67	16.77	16.43	16.58	8,181,265	+0.03(+0.16%)
Dec 09, 2016	16.69	16.73	16.43	16.55	13,063,237	-0.69(-3.99%)
Dec 08, 2016	17.22	17.41	16.92	17.24	16,490,606	+0.33(+1.98%)
Dec 07, 2016	16.40	17.14	16.39	16.90	21,488,824	+0.34(+2.08%)
Dec 06, 2016	15.69	16.57	15.57	16.56	22,183,534	+1.48(+9.78%)
Dec 05, 2016	14.57	15.10	14.57	15.08	13,130,954	+0.83(+5.85%)
Dec 02, 2016	14.34	14.46	14.19	14.25	5,813,088	-0.29(-1.99%)
Dec 01, 2016	14.52	14.67	14.42	14.54	7,593,539	+0.24(+1.65%)
Nov 30, 2016	14.14	14.34	14.14	14.30	5,227,297	+0.24(+1.67%)
Nov 29, 2016	14.04	14.17	13.90	14.07	6,678,838	+0.39(+2.85%)
Nov 28, 2016	14.08	14.11	13.66	13.68	6,847,143	-0.58(-4.06%)
Nov 25, 2016	14.14	14.29	14.09	14.26	2,011,603	-0.04(-0.25%)
Nov 23, 2016		14.29	14.29	14.29	0	-0.12(-0.82%)
Nov 22, 2016	14.35	14.45	14.27	14.41	5,280,093	-0.10(-0.69%)
Nov 21, 2016	14.47	14.61	14.36	14.51	4,800,630	+0.11(+0.75%)
Nov 18, 2016	14.56	14.58	14.33	14.40	5,721,685	-0.16(-1.12%)
Nov 17, 2016	14.44	14.58	14.30	14.57	7,249,454	+0.02(+0.13%)
Nov 16, 2016	14.62	14.70	14.48	14.55	6,405,278	-0.43(-2.90%)
Nov 15, 2016	14.77	15.00	14.63	14.98	8,059,620	-0.08(-0.54%)
Nov 14, 2016	14.55	15.09	14.54	15.06	12,311,818	+0.41(+2.78%)
Nov 11, 2016	14.47	14.70	14.42	14.66	10,300,412	+0.42(+2.92%)
Nov 10, 2016	13.72	14.39	13.72	14.24	18,710,654	+0.88(+6.57%)
Nov 09, 2016	12.71	13.46	12.67	13.36	15,420,445	+0.47(+3.65%)
Nov 08, 2016	12.76	12.95	12.63	12.89	5,763,696	+0.02(+0.14%)
Nov 07, 2016	12.86	12.92	12.76	12.87	6,292,226	+0.70(+5.73%)
Nov 04, 2016	12.18	12.33	12.06	12.18	4,492,023	-0.11(-0.88%)
Nov 03, 2016	12.39	12.50	12.25	12.29	4,575,391	-0.03(-0.22%)
Nov 02, 2016	12.38	12.44	12.25	12.31	9,329,123	-0.30(-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.