Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	14.95	15.13	14.71	15.13	12,053,663	+0.20(+1.33%)
Jan 30, 2017	15.60	15.67	14.78	14.93	15,071,633	-0.79(-5.05%)
Jan 27, 2017	15.97	15.99	15.61	15.73	7,133,004	-0.31(-1.92%)
Jan 26, 2017	16.08	16.20	15.94	16.04	7,723,899	+0.00(+0.00%)
Jan 25, 2017	15.98	16.15	15.96	16.04	8,913,572	+0.05(+0.28%)
Jan 24, 2017	15.86	16.18	15.81	15.99	9,203,445	+0.25(+1.61%)
Jan 23, 2017	15.79	15.91	15.60	15.74	10,531,035	-0.17(-1.08%)
Jan 20, 2017	15.80	16.03	15.74	15.91	12,373,590	+0.31(+1.97%)
Jan 19, 2017	15.66	15.82	15.55	15.60	6,936,742	-0.05(-0.35%)
Jan 18, 2017	15.59	15.79	15.49	15.66	10,278,888	-0.10(-0.63%)
Jan 17, 2017	15.93	15.99	15.72	15.76	7,598,090	-0.01(-0.06%)
Jan 13, 2017		15.77	15.77	15.77	0	+0.01(+0.06%)
Jan 12, 2017	16.29	16.35	15.65	15.76	11,381,030	-0.23(-1.41%)
Jan 11, 2017	15.86	16.05	15.78	15.98	10,832,304	+0.19(+1.20%)
Jan 10, 2017	15.81	15.88	15.68	15.79	7,714,118	+0.07(+0.46%)
Jan 09, 2017	15.94	16.04	15.72	15.72	9,812,595	-0.43(-2.68%)
Jan 06, 2017	16.42	16.42	16.11	16.15	8,641,972	-0.27(-1.65%)
Jan 05, 2017	16.35	16.51	16.15	16.43	10,807,996	+0.12(+0.72%)
Jan 04, 2017	16.00	16.34	15.85	16.31	10,314,328	+0.26(+1.63%)
Jan 03, 2017	16.03	16.32	15.62	16.05	14,969,320	+0.41(+2.60%)
Dec 30, 2016		15.64	15.64	15.64	0	-0.23(-1.48%)
Dec 29, 2016	16.06	16.11	15.76	15.87	7,769,375	-0.25(-1.57%)
Dec 28, 2016	16.36	16.52	16.12	16.13	9,222,028	-0.26(-1.60%)
Dec 27, 2016	16.35	16.44	16.26	16.39	5,956,923	+0.07(+0.44%)
Dec 23, 2016		16.32	16.32	16.32	0	+0.02(+0.11%)
Dec 22, 2016	16.37	16.58	16.26	16.30	10,148,533	-0.04(-0.22%)
Dec 21, 2016	16.77	16.80	16.30	16.33	9,039,960	-0.21(-1.26%)
Dec 20, 2016	16.81	16.98	16.48	16.54	11,195,592	-0.18(-1.08%)
Dec 19, 2016	16.85	16.89	16.53	16.72	11,877,872	-0.07(-0.43%)
Dec 16, 2016	16.57	17.18	16.46	16.80	22,808,148	+0.32(+1.92%)
Dec 15, 2016	16.14	16.80	15.86	16.48	19,988,906	+0.04(+0.22%)
Dec 14, 2016	16.80	17.12	16.41	16.44	23,589,780	-0.54(-3.19%)
Dec 13, 2016	16.99	17.17	16.56	16.99	19,877,730	+0.28(+1.68%)
Dec 12, 2016	17.30	17.42	16.70	16.71	23,816,414	+0.22(+1.32%)
Dec 09, 2016	16.77	16.79	16.33	16.49	12,174,994	-0.12(-0.71%)
Dec 08, 2016	16.71	16.79	16.41	16.61	16,054,670	-0.04(-0.22%)
Dec 07, 2016	16.45	16.71	16.34	16.64	15,690,912	+0.06(+0.38%)
Dec 06, 2016	16.37	16.82	16.20	16.58	15,443,300	-0.04(-0.22%)
Dec 05, 2016	16.76	16.92	16.52	16.61	15,528,538	+0.17(+1.04%)
Dec 02, 2016	16.12	16.61	16.12	16.44	18,460,744	+0.28(+1.73%)
Dec 01, 2016	17.27	17.29	15.88	16.16	39,965,836	-0.15(-0.94%)
Nov 30, 2016	14.80	16.76	14.80	16.32	82,543,144	+2.81(+20.80%)
Nov 29, 2016	13.68	13.70	13.29	13.51	22,464,468	-0.53(-3.80%)
Nov 28, 2016	14.95	14.98	14.01	14.04	22,226,718	-0.67(-4.55%)
Nov 25, 2016	15.02	15.02	14.58	14.71	8,767,945	-0.45(-2.98%)
Nov 23, 2016		15.16	15.16	15.16	0	+0.21(+1.39%)
Nov 22, 2016	14.83	15.12	14.46	14.95	19,832,480	+0.06(+0.42%)
Nov 21, 2016	14.53	14.97	14.49	14.89	21,806,690	+0.78(+5.51%)
Nov 18, 2016	14.02	14.30	13.99	14.11	15,488,904	+0.14(+1.04%)
Nov 17, 2016	14.27	14.52	13.95	13.97	19,695,990	-0.09(-0.64%)
Nov 16, 2016	14.05	14.39	13.87	14.06	18,228,746	-0.13(-0.89%)
Nov 15, 2016	13.77	14.32	13.69	14.18	22,611,062	+0.70(+5.16%)
Nov 14, 2016	13.28	13.55	13.06	13.49	16,738,445	+0.08(+0.61%)
Nov 11, 2016	13.45	13.57	12.93	13.41	15,150,511	-0.23(-1.65%)
Nov 10, 2016	13.26	13.71	13.17	13.63	21,378,084	+0.23(+1.75%)
Nov 09, 2016	12.77	13.57	12.77	13.40	24,825,868	+0.57(+4.42%)
Nov 08, 2016	12.63	12.93	12.61	12.83	12,224,802	+0.09(+0.71%)
Nov 07, 2016	12.70	12.84	12.53	12.74	17,854,018	+0.41(+3.36%)
Nov 04, 2016	12.53	12.78	12.30	12.33	32,250,640	-0.41(-3.25%)
Nov 03, 2016	12.40	13.29	12.35	12.74	42,564,292	+1.23(+10.72%)
Nov 02, 2016	11.76	11.80	11.13	11.51	29,064,938	-0.44(-3.69%)

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.