Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		15.70	15.70	15.70	0	-0.24(-1.48%)
Dec 29, 2016	16.13	16.18	15.82	15.94	7,737,197	-0.25(-1.57%)
Dec 28, 2016	16.43	16.59	16.18	16.19	9,183,835	-0.26(-1.60%)
Dec 27, 2016	16.42	16.51	16.33	16.46	5,932,252	+0.07(+0.44%)
Dec 23, 2016		16.38	16.38	16.38	0	+0.02(+0.11%)
Dec 22, 2016	16.44	16.65	16.33	16.37	10,106,502	-0.04(-0.22%)
Dec 21, 2016	16.84	16.87	16.37	16.40	9,002,521	-0.21(-1.26%)
Dec 20, 2016	16.88	17.05	16.55	16.61	11,149,225	-0.18(-1.08%)
Dec 19, 2016	16.92	16.96	16.60	16.79	11,828,679	-0.07(-0.43%)
Dec 16, 2016	16.64	17.25	16.53	16.87	22,713,686	+0.32(+1.92%)
Dec 15, 2016	16.20	16.87	15.93	16.55	19,906,120	+0.04(+0.22%)
Dec 14, 2016	16.87	17.19	16.48	16.51	23,492,080	-0.54(-3.19%)
Dec 13, 2016	17.06	17.24	16.62	17.06	19,795,404	+0.28(+1.68%)
Dec 12, 2016	17.37	17.49	16.77	16.77	23,717,776	+0.22(+1.31%)
Dec 09, 2016	16.84	16.86	16.40	16.56	12,124,570	-0.12(-0.71%)
Dec 08, 2016	16.78	16.86	16.48	16.67	15,988,178	-0.04(-0.22%)
Dec 07, 2016	16.52	16.77	16.41	16.71	15,625,927	+0.06(+0.38%)
Dec 06, 2016	16.44	16.89	16.27	16.65	15,379,341	-0.04(-0.22%)
Dec 05, 2016	16.83	16.99	16.59	16.68	15,464,226	+0.17(+1.04%)
Dec 02, 2016	16.18	16.68	16.18	16.51	18,384,288	+0.28(+1.73%)
Dec 01, 2016	17.35	17.36	15.95	16.23	39,800,312	-0.15(-0.94%)
Nov 30, 2016	14.86	16.83	14.86	16.38	82,201,288	+2.82(+20.80%)
Nov 29, 2016	13.74	13.75	13.35	13.56	22,371,430	-0.54(-3.80%)
Nov 28, 2016	15.01	15.04	14.07	14.10	22,134,666	-0.67(-4.55%)
Nov 25, 2016	15.09	15.09	14.64	14.77	8,731,632	-0.45(-2.98%)
Nov 23, 2016		15.22	15.22	15.22	0	+0.21(+1.39%)
Nov 22, 2016	14.89	15.18	14.52	15.01	19,750,342	+0.06(+0.42%)
Nov 21, 2016	14.59	15.04	14.55	14.95	21,716,376	+0.78(+5.51%)
Nov 18, 2016	14.08	14.36	14.05	14.17	15,424,756	+0.15(+1.04%)
Nov 17, 2016	14.33	14.58	14.01	14.03	19,614,418	-0.09(-0.64%)
Nov 16, 2016	14.11	14.45	13.93	14.12	18,153,250	-0.13(-0.89%)
Nov 15, 2016	13.83	14.38	13.74	14.24	22,517,416	+0.70(+5.16%)
Nov 14, 2016	13.34	13.61	13.11	13.54	16,669,122	+0.08(+0.61%)
Nov 11, 2016	13.51	13.62	12.99	13.46	15,087,764	-0.23(-1.65%)
Nov 10, 2016	13.32	13.77	13.23	13.69	21,289,544	+0.24(+1.75%)
Nov 09, 2016	12.82	13.63	12.82	13.45	24,723,050	+0.57(+4.42%)
Nov 08, 2016	12.69	12.99	12.66	12.88	12,174,172	+0.09(+0.71%)
Nov 07, 2016	12.75	12.89	12.58	12.79	17,780,074	+0.42(+3.36%)
Nov 04, 2016	12.58	12.83	12.35	12.38	32,117,072	-0.42(-3.25%)
Nov 03, 2016	12.45	13.35	12.40	12.79	42,388,008	+1.24(+10.72%)
Nov 02, 2016	11.81	11.84	11.18	11.56	28,944,562	-0.44(-3.69%)
Nov 01, 2016	12.09	12.23	11.64	12.00	18,292,492	+0.08(+0.68%)
Oct 31, 2016	12.34	12.37	11.88	11.92	17,858,522	-0.49(-3.94%)
Oct 28, 2016	12.55	12.86	12.34	12.41	21,064,154	-0.21(-1.65%)
Oct 27, 2016	12.97	13.02	12.55	12.61	20,388,688	-0.27(-2.11%)
Oct 26, 2016	12.65	13.01	12.57	12.88	14,952,519	+0.06(+0.49%)
Oct 25, 2016	13.07	13.25	12.79	12.82	10,871,188	-0.37(-2.81%)
Oct 24, 2016	13.19	13.35	12.89	13.19	11,141,741	-0.05(-0.34%)
Oct 21, 2016	13.17	13.34	13.11	13.24	9,240,441	-0.05(-0.41%)
Oct 20, 2016	13.08	13.29	12.90	13.29	14,212,081	+0.05(+0.34%)
Oct 19, 2016	12.97	13.44	12.94	13.25	17,471,084	+0.41(+3.17%)
Oct 18, 2016	13.02	13.04	12.67	12.84	17,405,718	+0.02(+0.14%)
Oct 17, 2016	13.01	13.16	12.69	12.82	14,790,832	-0.36(-2.74%)
Oct 14, 2016	13.45	13.51	13.15	13.18	12,293,815	-0.18(-1.35%)
Oct 13, 2016	13.35	13.50	13.15	13.36	13,947,885	-0.14(-1.07%)
Oct 12, 2016	13.56	13.62	13.37	13.51	13,033,609	-0.13(-0.93%)
Oct 11, 2016	14.11	14.15	13.49	13.63	17,689,460	-0.58(-4.07%)
Oct 10, 2016	14.32	14.42	14.11	14.21	11,671,004	+0.14(+1.03%)
Oct 07, 2016	14.57	14.63	14.01	14.07	18,670,034	-0.47(-3.23%)
Oct 06, 2016	14.71	14.77	14.30	14.54	14,938,673	-0.04(-0.25%)
Oct 05, 2016	14.40	14.83	14.35	14.58	19,531,286	+0.44(+3.14%)
Oct 04, 2016	14.48	14.59	14.03	14.13	15,204,291	-0.32(-2.19%)

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.