Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	20.39	20.43	19.73	19.83	221,102	-0.12(-0.60%)
Jan 30, 2017	19.84	20.15	19.05	19.95	340,783	+0.70(+3.64%)
Jan 27, 2017	18.51	19.42	18.32	19.25	139,002	+0.78(+4.22%)
Jan 26, 2017	19.28	19.31	18.33	18.47	110,595	-0.49(-2.58%)
Jan 25, 2017	18.90	19.48	18.61	18.96	92,711	+0.08(+0.42%)
Jan 24, 2017	18.20	19.00	18.13	18.88	115,022	+0.62(+3.40%)
Jan 23, 2017	17.85	18.27	17.63	18.26	111,339	+0.39(+2.18%)
Jan 20, 2017	16.95	17.89	16.88	17.87	148,789	+1.37(+8.30%)
Jan 19, 2017	16.58	16.65	16.22	16.50	112,050	-0.11(-0.66%)
Jan 18, 2017	16.99	17.18	16.55	16.61	105,678	-0.56(-3.26%)
Jan 17, 2017	17.31	17.60	17.09	17.17	93,037	-0.43(-2.44%)
Jan 13, 2017		17.60	17.60	17.60	0	-0.37(-2.06%)
Jan 12, 2017	17.77	18.22	17.70	17.97	309,616	+0.98(+5.77%)
Jan 11, 2017	15.69	17.08	15.56	16.99	179,909	+0.66(+4.04%)
Jan 10, 2017	16.59	16.79	16.08	16.33	135,180	+0.07(+0.43%)
Jan 09, 2017	16.42	16.76	16.19	16.26	137,142	+0.47(+2.98%)
Jan 06, 2017	16.02	16.02	15.54	15.79	88,423	-0.33(-2.05%)
Jan 05, 2017	16.54	16.61	16.00	16.12	240,588	-0.12(-0.74%)
Jan 04, 2017	15.85	16.29	15.70	16.24	235,373	+1.24(+8.27%)
Jan 03, 2017	14.30	15.06	14.15	15.00	161,676	+1.38(+10.13%)
Dec 30, 2016		13.62	13.62	13.62	0	-0.67(-4.69%)
Dec 29, 2016	14.26	14.46	14.10	14.29	144,325	-0.39(-2.66%)
Dec 28, 2016	14.66	14.81	14.32	14.68	215,694	+0.62(+4.41%)
Dec 27, 2016	13.55	14.27	13.46	14.06	322,481	+1.43(+11.32%)
Dec 23, 2016		12.63	12.63	12.63	0	+1.07(+9.26%)
Dec 22, 2016	12.08	12.11	11.54	11.56	222,067	-0.47(-3.91%)
Dec 21, 2016	12.44	12.50	11.95	12.03	127,307	-0.40(-3.22%)
Dec 20, 2016	12.52	12.69	12.12	12.43	146,835	+0.03(+0.24%)
Dec 19, 2016	12.66	12.75	12.28	12.40	95,735	-0.23(-1.82%)
Dec 16, 2016	13.17	13.41	12.57	12.63	138,858	-0.55(-4.17%)
Dec 15, 2016	12.68	13.41	12.65	13.18	259,600	+0.43(+3.37%)
Dec 14, 2016	13.84	13.92	12.71	12.75	280,267	-0.77(-5.70%)
Dec 13, 2016	13.55	13.94	13.38	13.52	183,534	+0.34(+2.58%)
Dec 12, 2016	13.71	13.81	13.08	13.18	176,449	-0.95(-6.72%)
Dec 09, 2016	14.10	14.42	13.85	14.13	101,184	-0.05(-0.35%)
Dec 08, 2016	14.44	14.55	13.85	14.18	172,047	-0.23(-1.60%)
Dec 07, 2016	14.51	14.85	14.14	14.41	172,192	+0.11(+0.77%)
Dec 06, 2016	13.49	14.38	13.40	14.30	194,303	+0.45(+3.25%)
Dec 05, 2016	14.11	14.33	13.67	13.85	169,710	-0.31(-2.19%)
Dec 02, 2016	14.16	14.53	13.86	14.16	131,551	-0.13(-0.91%)
Dec 01, 2016	15.13	15.14	14.16	14.29	264,027	-1.30(-8.34%)
Nov 30, 2016	15.77	15.94	15.58	15.59	162,982	-0.50(-3.11%)
Nov 29, 2016	16.30	16.51	15.91	16.09	135,522	-0.30(-1.83%)
Nov 28, 2016	16.52	16.56	16.19	16.39	134,819	-0.12(-0.73%)
Nov 25, 2016	16.79	16.92	16.37	16.51	74,061	-0.88(-5.06%)
Nov 23, 2016		17.39	17.39	17.39	0	+0.17(+0.99%)
Nov 22, 2016	17.02	17.51	16.92	17.22	202,201	+0.77(+4.68%)
Nov 21, 2016	16.98	17.26	16.25	16.45	279,982	-0.25(-1.50%)
Nov 18, 2016	17.00	17.19	16.58	16.70	179,130	-0.34(-2.00%)
Nov 17, 2016	17.21	17.92	16.86	17.04	284,655	-0.27(-1.56%)
Nov 16, 2016	17.94	18.27	16.85	17.31	431,998	+0.43(+2.55%)
Nov 15, 2016	16.16	17.09	16.16	16.88	269,407	+0.63(+3.88%)
Nov 14, 2016	16.23	16.41	15.58	16.25	254,092	-0.27(-1.63%)
Nov 11, 2016	16.59	17.21	14.87	16.52	853,545	-1.89(-10.27%)
Nov 10, 2016	19.61	19.66	17.81	18.41	624,332	-4.06(-18.07%)
Nov 09, 2016	22.80	23.72	22.39	22.47	187,972	-1.74(-7.19%)
Nov 08, 2016	24.16	25.40	24.07	24.21	181,364	-0.33(-1.34%)
Nov 07, 2016	24.04	25.01	23.99	24.54	264,946	+2.92(+13.51%)
Nov 04, 2016	21.61	22.59	21.42	21.62	141,463	-0.43(-1.95%)
Nov 03, 2016	22.69	23.28	21.98	22.05	133,249	-0.22(-0.99%)
Nov 02, 2016	23.04	23.23	22.07	22.27	192,085	-0.80(-3.47%)

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.