Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	13.34	13.82	13.20	13.78	12,867,681	+0.45(+3.38%)
Jan 30, 2017	13.45	13.79	13.16	13.33	12,224,855	-0.14(-1.04%)
Jan 27, 2017	13.60	13.75	13.42	13.47	8,550,628	-0.15(-1.10%)
Jan 26, 2017	14.14	14.16	13.60	13.62	10,848,518	-0.37(-2.64%)
Jan 25, 2017	13.65	14.25	13.58	13.99	15,225,880	+0.41(+3.02%)
Jan 24, 2017	14.06	14.08	13.51	13.58	14,192,061	-0.41(-2.93%)
Jan 23, 2017	14.70	14.75	13.88	13.99	18,833,080	-0.74(-5.02%)
Jan 20, 2017	14.84	15.05	14.71	14.73	9,367,967	-0.17(-1.14%)
Jan 19, 2017	15.09	15.34	14.85	14.90	9,501,742	-0.21(-1.39%)
Jan 18, 2017	15.26	15.42	14.78	15.11	14,987,766	-0.13(-0.85%)
Jan 17, 2017	15.30	15.67	15.00	15.24	10,226,289	-0.09(-0.59%)
Jan 13, 2017		15.33	15.33	15.33	0	-0.30(-1.92%)
Jan 12, 2017	15.48	15.86	15.19	15.63	15,734,614	+0.30(+1.96%)
Jan 11, 2017	16.45	16.68	15.32	15.33	28,526,358	-1.07(-6.52%)
Jan 10, 2017	17.32	17.55	16.10	16.40	42,401,360	+1.05(+6.84%)
Jan 09, 2017	15.40	15.65	15.11	15.35	9,530,097	+0.06(+0.39%)
Jan 06, 2017	15.60	15.75	15.26	15.29	10,435,892	-0.42(-2.67%)
Jan 05, 2017	15.76	15.91	15.37	15.71	11,046,391	+0.14(+0.90%)
Jan 04, 2017	14.93	15.84	14.71	15.57	17,264,538	+0.33(+2.17%)
Jan 03, 2017	14.69	15.35	14.36	15.24	14,862,127	+0.72(+4.96%)
Dec 30, 2016		14.52	14.52	14.52	0	+0.37(+2.61%)
Dec 29, 2016	14.18	14.34	13.94	14.15	10,841,693	-0.08(-0.56%)
Dec 28, 2016	14.16	14.39	13.81	14.23	11,582,054	+0.14(+0.99%)
Dec 27, 2016	14.17	14.44	14.08	14.09	10,454,380	-0.26(-1.81%)
Dec 23, 2016		14.35	14.35	14.35	0	+0.08(+0.56%)
Dec 22, 2016	14.32	14.75	14.10	14.27	11,392,657	+0.07(+0.49%)
Dec 21, 2016	14.70	15.07	14.15	14.20	13,292,306	-0.45(-3.07%)
Dec 20, 2016	14.78	14.81	14.33	14.65	9,810,344	+0.12(+0.83%)
Dec 19, 2016	14.23	15.00	14.23	14.53	16,607,072	+0.43(+3.05%)
Dec 16, 2016	13.65	14.23	13.63	14.10	16,184,769	+0.50(+3.68%)
Dec 15, 2016	13.93	13.93	13.00	13.60	41,110,492	-0.52(-3.68%)
Dec 14, 2016	14.83	14.87	13.93	14.12	25,017,832	-0.66(-4.47%)
Dec 13, 2016	14.82	15.00	14.65	14.78	13,306,942	+0.10(+0.68%)
Dec 12, 2016	15.50	15.60	14.66	14.68	21,985,616	-0.78(-5.05%)
Dec 09, 2016	15.44	15.89	15.35	15.46	9,223,041	+0.02(+0.13%)
Dec 08, 2016	15.13	15.57	14.95	15.44	12,856,956	+0.36(+2.39%)
Dec 07, 2016	15.41	15.43	14.82	15.08	19,254,028	-0.55(-3.52%)
Dec 06, 2016	15.35	15.72	14.24	15.63	9,697,477	+0.29(+1.89%)
Dec 05, 2016	15.51	15.61	15.01	15.34	11,780,074	-0.11(-0.71%)
Dec 02, 2016	15.48	15.75	15.18	15.45	8,596,498	+0.14(+0.91%)
Dec 01, 2016	15.86	16.09	15.28	15.31	10,416,495	-0.48(-3.04%)
Nov 30, 2016	17.02	17.08	15.25	15.79	34,769,908	-1.37(-7.98%)
Nov 29, 2016	17.32	17.59	17.02	17.16	8,085,923	-0.28(-1.61%)
Nov 28, 2016	17.05	17.65	16.70	17.44	11,555,608	+0.44(+2.59%)
Nov 25, 2016	17.22	17.50	16.95	17.00	8,772,323	+0.06(+0.35%)
Nov 23, 2016		16.94	16.94	16.94	0	-0.89(-4.99%)
Nov 22, 2016	18.55	18.65	17.62	17.83	12,460,311	-0.52(-2.83%)
Nov 21, 2016	18.03	18.44	17.96	18.35	13,159,182	+0.40(+2.23%)
Nov 18, 2016	17.85	18.65	17.67	17.95	17,564,268	-0.03(-0.17%)
Nov 17, 2016	17.57	18.15	16.60	17.98	38,113,020	+0.12(+0.67%)
Nov 16, 2016	18.21	18.44	17.70	17.86	13,333,564	-0.36(-1.98%)
Nov 15, 2016	17.47	18.57	16.72	18.22	26,837,870	+0.67(+3.82%)
Nov 14, 2016	18.23	18.71	17.26	17.55	20,405,808	-0.45(-2.50%)
Nov 11, 2016	16.72	18.38	16.53	18.00	22,110,560	+1.18(+7.02%)
Nov 10, 2016	16.36	17.00	16.04	16.82	24,412,040	+0.73(+4.54%)
Nov 09, 2016	14.98	16.14	15.00	16.09	32,240,762	+1.11(+7.41%)
Nov 08, 2016	19.13	15.76	13.77	14.98	96,330,408	-4.15(-21.69%)
Nov 07, 2016	19.63	19.63	18.75	19.13	18,772,292	-0.05(-0.26%)
Nov 04, 2016	19.28	20.10	19.01	19.18	16,183,659	-0.14(-0.72%)
Nov 03, 2016	21.25	21.25	19.16	19.32	21,155,114	-1.80(-8.52%)
Nov 02, 2016	22.60	23.32	20.78	21.12	50,284,256	-2.74(-11.48%)

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.