Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	16.93	17.48	16.93	17.33	2,311,187	+0.75(+4.49%)
Jan 30, 2017	16.80	16.85	16.47	16.58	1,353,950	-0.13(-0.80%)
Jan 27, 2017	16.14	16.82	16.06	16.72	1,504,753	+0.55(+3.40%)
Jan 26, 2017	16.17	16.33	15.99	16.17	1,452,261	-0.36(-2.20%)
Jan 25, 2017	16.34	16.58	16.12	16.53	1,498,544	-0.09(-0.53%)
Jan 24, 2017	16.73	17.11	16.43	16.62	2,123,713	-0.14(-0.85%)
Jan 23, 2017	16.57	16.81	16.41	16.76	1,815,182	+0.44(+2.72%)
Jan 20, 2017	16.26	16.57	16.08	16.32	1,583,448	+0.11(+0.66%)
Jan 19, 2017	15.99	16.43	15.94	16.21	1,700,576	-0.05(-0.33%)
Jan 18, 2017	16.32	16.88	16.10	16.26	3,162,199	-0.06(-0.38%)
Jan 17, 2017	16.10	16.35	15.86	16.33	3,289,446	+0.83(+5.38%)
Jan 13, 2017		15.49	15.49	15.49	0	+0.43(+2.83%)
Jan 12, 2017	15.44	15.63	14.85	15.07	1,781,998	-0.04(-0.29%)
Jan 11, 2017	14.98	15.40	14.73	15.11	1,976,080	-0.06(-0.41%)
Jan 10, 2017	15.15	15.55	14.92	15.17	2,017,243	+0.12(+0.83%)
Jan 09, 2017	15.10	15.35	14.94	15.05	1,908,333	+0.09(+0.59%)
Jan 06, 2017	15.07	15.36	14.72	14.96	2,387,899	-0.39(-2.54%)
Jan 05, 2017	14.66	15.58	14.61	15.35	3,647,988	+1.06(+7.39%)
Jan 04, 2017	14.13	14.41	13.97	14.29	2,117,005	+0.34(+2.42%)
Jan 03, 2017	13.43	13.99	13.43	13.96	2,362,529	+0.59(+4.38%)
Dec 30, 2016		13.37	13.37	13.37	0	-0.57(-4.07%)
Dec 29, 2016	13.19	13.94	13.14	13.94	2,506,843	+0.89(+6.80%)
Dec 28, 2016	13.09	13.27	12.93	13.05	2,011,997	-0.07(-0.54%)
Dec 27, 2016	12.79	13.27	12.78	13.12	1,786,982	+0.43(+3.43%)
Dec 23, 2016		12.69	12.69	12.69	0	+0.14(+1.13%)
Dec 22, 2016	12.69	13.02	12.50	12.55	1,881,848	-0.26(-2.01%)
Dec 21, 2016	12.74	12.95	12.70	12.80	1,613,334	+0.01(+0.07%)
Dec 20, 2016	12.68	12.90	12.47	12.79	2,260,914	-0.22(-1.70%)
Dec 19, 2016	12.96	13.22	12.92	13.02	2,166,468	-0.04(-0.27%)
Dec 16, 2016	13.26	13.57	12.97	13.05	5,037,412	-0.11(-0.81%)
Dec 15, 2016	13.70	13.74	13.04	13.16	4,476,599	-1.06(-7.49%)
Dec 14, 2016	15.22	15.39	14.21	14.22	3,240,194	-0.89(-5.87%)
Dec 13, 2016	14.78	15.14	14.74	15.11	2,061,910	+0.28(+1.91%)
Dec 12, 2016	14.89	15.17	14.80	14.83	2,003,770	+0.12(+0.85%)
Dec 09, 2016	15.54	15.59	14.54	14.70	2,749,687	-0.92(-5.91%)
Dec 08, 2016	15.88	16.04	15.49	15.62	1,859,608	-0.32(-2.00%)
Dec 07, 2016	15.98	16.20	15.78	15.94	2,359,823	+0.33(+2.10%)
Dec 06, 2016	16.00	16.28	15.42	15.62	2,298,545	-0.39(-2.44%)
Dec 05, 2016	15.62	16.30	15.26	16.01	3,381,874	+0.12(+0.73%)
Dec 02, 2016	14.86	15.95	14.83	15.89	3,314,033	+1.18(+8.02%)
Dec 01, 2016	14.85	15.17	14.24	14.71	3,349,554	-0.24(-1.60%)
Nov 30, 2016	15.05	15.15	14.74	14.95	1,726,169	-0.20(-1.35%)
Nov 29, 2016	14.55	15.23	14.52	15.15	1,535,449	+0.17(+1.13%)
Nov 28, 2016	14.80	15.09	14.50	14.99	2,037,705	+0.41(+2.80%)
Nov 25, 2016	14.66	14.71	14.42	14.58	1,429,332	-0.07(-0.48%)
Nov 23, 2016		14.65	14.65	14.65	0	-1.06(-6.78%)
Nov 22, 2016	15.00	15.76	14.97	15.71	3,333,704	+0.72(+4.81%)
Nov 21, 2016	14.72	15.14	14.62	14.99	2,028,599	+0.59(+4.06%)
Nov 18, 2016	14.15	14.52	14.13	14.41	3,296,541	+0.07(+0.50%)
Nov 17, 2016	14.93	15.42	14.06	14.34	4,605,561	-0.53(-3.58%)
Nov 16, 2016	14.93	15.06	14.31	14.87	4,691,718	-0.03(-0.18%)
Nov 15, 2016	13.46	14.98	13.11	14.90	6,166,587	+2.05(+15.94%)
Nov 14, 2016	12.45	13.16	12.24	12.85	2,877,296	+0.06(+0.49%)
Nov 11, 2016	14.08	14.24	12.69	12.79	5,571,421	-1.39(-9.82%)
Nov 10, 2016	15.09	15.09	14.04	14.18	7,047,620	-0.83(-5.55%)
Nov 09, 2016	15.46	15.55	14.55	15.01	6,903,815	+0.35(+2.36%)
Nov 08, 2016	14.56	14.89	14.21	14.66	3,372,282	+0.20(+1.41%)
Nov 07, 2016	14.30	14.55	14.12	14.46	2,564,430	-0.17(-1.15%)
Nov 04, 2016	14.59	14.82	14.35	14.63	3,699,777	+0.01(+0.06%)
Nov 03, 2016	14.35	14.78	14.30	14.62	1,880,923	+0.23(+1.60%)
Nov 02, 2016	14.98	15.09	14.24	14.39	2,773,131	-0.27(-1.87%)

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.