Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	12.53	12.61	11.80	12.09	593,176	-0.48(-3.80%)
Jan 30, 2017	13.12	13.13	12.50	12.57	520,914	-0.51(-3.93%)
Jan 27, 2017	13.09	13.36	12.98	13.09	380,513	+0.00(+0.00%)
Jan 26, 2017	13.60	13.78	13.05	13.09	911,098	-0.81(-5.82%)
Jan 25, 2017	13.93	14.26	13.64	13.89	403,065	+0.07(+0.53%)
Jan 24, 2017	13.45	14.00	13.31	13.82	520,021	+0.55(+4.16%)
Jan 23, 2017	13.23	13.39	13.01	13.27	442,528	+0.15(+1.12%)
Jan 20, 2017	14.15	14.26	12.68	13.12	1,145,161	-1.10(-7.75%)
Jan 19, 2017	14.37	14.41	14.12	14.23	297,381	-0.15(-1.02%)
Jan 18, 2017	14.37	14.59	14.15	14.37	129,301	+0.00(+0.00%)
Jan 17, 2017	14.70	14.85	14.19	14.37	298,338	-0.18(-1.26%)
Jan 13, 2017		14.56	14.56	14.56	0	-0.29(-1.98%)
Jan 12, 2017	14.63	14.89	14.45	14.85	133,067	+0.07(+0.50%)
Jan 11, 2017	14.89	14.98	14.61	14.78	140,521	-0.04(-0.25%)
Jan 10, 2017	14.26	14.89	14.26	14.81	366,160	+0.74(+5.22%)
Jan 09, 2017	14.41	14.63	13.89	14.08	353,924	-0.33(-2.30%)
Jan 06, 2017	14.89	14.89	14.41	14.41	216,506	-0.40(-2.73%)
Jan 05, 2017	14.92	15.22	14.63	14.81	149,654	-0.22(-1.47%)
Jan 04, 2017	14.48	15.07	14.45	15.03	483,777	+0.59(+4.07%)
Jan 03, 2017	14.23	14.52	14.19	14.45	348,121	+0.29(+2.08%)
Dec 30, 2016		14.15	14.15	14.15	0	-0.37(-2.53%)
Dec 29, 2016	14.70	14.85	14.37	14.52	139,316	-0.15(-1.00%)
Dec 28, 2016	14.63	14.78	14.52	14.67	145,071	+0.11(+0.76%)
Dec 27, 2016	14.48	14.78	14.45	14.56	177,346	+0.07(+0.51%)
Dec 23, 2016		14.48	14.48	14.48	0	+0.44(+3.14%)
Dec 22, 2016	14.70	14.78	14.00	14.04	207,710	-0.62(-4.26%)
Dec 21, 2016	14.63	14.81	14.56	14.67	83,170	+0.04(+0.25%)
Dec 20, 2016	14.63	15.07	14.59	14.63	244,876	+0.00(+0.00%)
Dec 19, 2016	14.59	15.11	14.56	14.63	310,053	-0.04(-0.25%)
Dec 16, 2016	14.63	14.85	14.48	14.67	351,015	+0.11(+0.76%)
Dec 15, 2016	14.52	14.85	14.26	14.56	253,976	-0.04(-0.25%)
Dec 14, 2016	14.19	14.85	13.78	14.59	316,899	+0.29(+2.06%)
Dec 13, 2016	14.52	14.89	14.08	14.30	281,264	-0.18(-1.27%)
Dec 12, 2016	15.44	15.51	14.25	14.48	417,672	-0.96(-6.19%)
Dec 09, 2016	15.70	15.70	15.29	15.44	232,167	-0.22(-1.41%)
Dec 08, 2016	15.92	15.95	15.45	15.66	217,470	-0.15(-0.93%)
Dec 07, 2016	15.62	16.14	15.51	15.81	421,659	+0.11(+0.70%)
Dec 06, 2016	15.37	15.81	15.11	15.70	205,463	+0.33(+2.15%)
Dec 05, 2016	15.25	15.48	14.89	15.37	526,860	-0.04(-0.24%)
Dec 02, 2016	14.70	15.40	14.58	15.40	804,350	+0.74(+5.01%)
Dec 01, 2016	14.63	14.78	14.23	14.67	314,192	+0.11(+0.76%)
Nov 30, 2016	14.78	15.11	14.45	14.56	275,238	-0.11(-0.75%)
Nov 29, 2016	14.45	14.78	13.97	14.67	406,241	+0.07(+0.50%)
Nov 28, 2016	15.00	15.14	14.37	14.59	355,412	-0.40(-2.70%)
Nov 25, 2016	15.44	15.44	14.98	15.00	88,313	-0.44(-2.86%)
Nov 23, 2016		15.44	15.44	15.44	0	+0.04(+0.24%)
Nov 22, 2016	14.85	15.51	14.85	15.40	500,470	+0.70(+4.75%)
Nov 21, 2016	14.81	15.07	14.52	14.70	356,836	+0.07(+0.50%)
Nov 18, 2016	14.48	14.81	14.08	14.63	450,737	+0.07(+0.50%)
Nov 17, 2016	15.22	15.29	14.48	14.56	515,785	-0.44(-2.94%)
Nov 16, 2016	15.62	15.77	14.52	15.00	981,839	-0.81(-5.12%)
Nov 15, 2016	15.70	15.84	15.14	15.81	1,394,788	-0.15(-0.92%)
Nov 14, 2016	14.41	15.99	14.38	15.95	1,350,778	+1.51(+10.43%)
Nov 11, 2016	13.67	14.52	13.42	14.45	1,086,580	+0.66(+4.80%)
Nov 10, 2016	14.00	14.34	13.53	13.78	1,353,736	+0.03(+0.24%)
Nov 09, 2016	12.83	14.07	12.83	13.75	1,464,064	+0.89(+6.93%)
Nov 08, 2016	13.15	13.40	12.72	12.86	614,378	-0.29(-2.17%)
Nov 07, 2016	13.15	13.65	13.00	13.15	1,138,257	+0.00(+0.00%)
Nov 04, 2016	12.97	13.25	12.68	13.15	1,017,429	+0.11(+0.82%)
Nov 03, 2016	12.36	13.04	12.36	13.04	1,069,946	+0.71(+5.78%)
Nov 02, 2016	12.22	12.40	12.01	12.33	1,304,616	+0.00(+0.00%)

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.