Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		14.74	14.74	14.74	0	+0.03(+0.20%)
Dec 29, 2016	14.87	15.13	14.62	14.71	6,272,904	-0.20(-1.34%)
Dec 28, 2016	15.22	15.53	14.86	14.91	7,691,826	-0.31(-2.04%)
Dec 27, 2016	14.83	15.40	14.82	15.22	9,599,590	+0.49(+3.33%)
Dec 23, 2016		14.73	14.73	14.73	0	-0.01(-0.07%)
Dec 22, 2016	14.92	15.00	14.71	14.74	6,580,660	-0.10(-0.67%)
Dec 21, 2016	15.17	15.29	14.76	14.84	8,805,509	-0.29(-1.92%)
Dec 20, 2016	15.18	15.43	15.08	15.13	7,790,541	+0.00(+0.00%)
Dec 19, 2016	15.06	15.31	14.90	15.13	8,912,423	+0.12(+0.80%)
Dec 16, 2016	14.94	15.19	14.67	15.01	13,558,223	+0.09(+0.60%)
Dec 15, 2016	14.35	15.00	14.15	14.92	12,629,647	+0.34(+2.33%)
Dec 14, 2016	15.17	15.40	14.50	14.58	19,475,728	-0.77(-5.02%)
Dec 13, 2016	15.79	15.79	14.83	15.35	17,085,192	-0.19(-1.22%)
Dec 12, 2016	16.33	16.66	15.27	15.54	31,066,074	+0.12(+0.78%)
Dec 09, 2016	14.96	15.50	14.88	15.42	22,162,736	+0.58(+3.91%)
Dec 08, 2016	14.67	14.95	14.41	14.84	19,481,800	+0.29(+1.99%)
Dec 07, 2016	14.12	14.63	14.01	14.55	18,520,496	+0.30(+2.11%)
Dec 06, 2016	13.61	14.44	13.48	14.25	17,989,576	+0.27(+1.93%)
Dec 05, 2016	13.47	14.16	13.47	13.98	19,783,548	+0.63(+4.72%)
Dec 02, 2016	13.24	13.69	13.14	13.35	15,099,628	-0.02(-0.15%)
Dec 01, 2016	13.22	14.00	12.96	13.37	32,357,656	+0.47(+3.64%)
Nov 30, 2016	11.82	13.28	11.82	12.90	43,152,264	+1.88(+17.06%)
Nov 29, 2016	11.10	11.10	10.62	11.02	22,247,156	-0.38(-3.33%)
Nov 28, 2016	11.71	11.80	11.33	11.40	11,104,127	-0.26(-2.23%)
Nov 25, 2016	11.64	11.72	11.50	11.66	5,021,862	-0.11(-0.93%)
Nov 23, 2016		11.77	11.77	11.77	0	+0.24(+2.08%)
Nov 22, 2016	11.69	11.74	11.31	11.53	14,788,728	-0.13(-1.11%)
Nov 21, 2016	11.50	11.85	11.45	11.66	16,125,899	+0.45(+4.01%)
Nov 18, 2016	11.07	11.40	11.00	11.21	14,752,642	+0.20(+1.82%)
Nov 17, 2016	10.91	11.42	10.91	11.01	14,072,893	+0.18(+1.66%)
Nov 16, 2016	10.81	10.89	10.53	10.83	12,654,890	+0.01(+0.09%)
Nov 15, 2016	10.61	11.06	10.61	10.82	12,955,186	+0.19(+1.79%)
Nov 14, 2016	10.27	10.70	10.14	10.63	21,177,630	+0.26(+2.51%)
Nov 11, 2016	10.36	10.47	9.945	10.37	14,414,817	-0.13(-1.24%)
Nov 10, 2016	10.18	10.68	10.18	10.50	15,032,217	+0.25(+2.44%)
Nov 09, 2016	9.660	10.36	9.660	10.25	14,372,554	+0.40(+4.06%)
Nov 08, 2016	9.700	9.990	9.575	9.850	12,318,591	+0.12(+1.23%)
Nov 07, 2016	9.870	9.870	9.600	9.730	11,755,406	+0.06(+0.62%)
Nov 04, 2016	9.850	9.940	9.650	9.670	16,625,668	-0.20(-2.03%)
Nov 03, 2016	9.670	10.32	9.570	9.870	27,367,900	+0.58(+6.24%)
Nov 02, 2016	9.500	9.555	9.100	9.290	20,180,288	-0.30(-3.13%)
Nov 01, 2016	9.710	9.790	9.400	9.590	11,330,111	-0.02(-0.21%)
Oct 31, 2016	10.16	10.19	9.600	9.610	13,400,042	-0.60(-5.88%)
Oct 28, 2016	10.32	10.50	10.06	10.21	12,103,351	-0.17(-1.64%)
Oct 27, 2016	10.36	10.49	10.24	10.38	11,942,177	+0.06(+0.58%)
Oct 26, 2016	10.02	10.34	9.860	10.32	11,533,030	+0.29(+2.89%)
Oct 25, 2016	10.13	10.37	9.990	10.03	8,947,536	-0.08(-0.79%)
Oct 24, 2016	10.43	10.49	9.970	10.11	13,201,607	-0.39(-3.71%)
Oct 21, 2016	10.48	10.56	10.38	10.50	8,151,599	-0.09(-0.85%)
Oct 20, 2016	10.31	10.59	10.27	10.59	9,035,972	+0.13(+1.24%)
Oct 19, 2016	10.06	10.63	10.02	10.46	22,553,886	+0.56(+5.66%)
Oct 18, 2016	9.950	10.02	9.835	9.900	7,374,880	+0.12(+1.23%)
Oct 17, 2016	9.690	9.790	9.610	9.780	7,267,505	+0.08(+0.82%)
Oct 14, 2016	10.03	10.07	9.680	9.700	12,579,574	-0.21(-2.12%)
Oct 13, 2016	9.910	10.06	9.625	9.910	16,674,723	-0.17(-1.69%)
Oct 12, 2016	10.14	10.18	9.900	10.08	10,290,763	-0.15(-1.47%)
Oct 11, 2016	10.31	10.33	10.10	10.23	6,261,660	-0.15(-1.45%)
Oct 10, 2016	10.26	10.50	10.25	10.38	10,498,925	+0.26(+2.57%)
Oct 07, 2016	10.17	10.30	10.03	10.12	10,080,402	+0.05(+0.50%)
Oct 06, 2016	10.17	10.31	9.920	10.07	11,128,078	-0.01(-0.10%)
Oct 05, 2016	9.710	10.15	9.625	10.08	17,374,824	+0.56(+5.88%)
Oct 04, 2016	10.11	10.25	9.490	9.520	21,871,980	-0.33(-3.35%)

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.