Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	15.32	15.39	15.05	15.28	9,075,441	+0.04(+0.26%)
Jan 30, 2017	15.55	15.56	14.93	15.24	6,663,683	-0.38(-2.43%)
Jan 27, 2017	15.51	15.81	15.44	15.62	4,475,083	+0.01(+0.06%)
Jan 26, 2017	15.25	15.64	15.20	15.61	5,460,618	+0.38(+2.50%)
Jan 25, 2017	15.05	15.44	15.03	15.23	4,207,879	+0.18(+1.20%)
Jan 24, 2017	15.09	15.37	15.02	15.05	3,876,069	+0.02(+0.13%)
Jan 23, 2017	15.05	15.16	14.95	15.03	3,190,891	-0.15(-0.99%)
Jan 20, 2017	15.36	15.45	15.08	15.18	3,242,545	+0.04(+0.26%)
Jan 19, 2017	15.15	15.32	14.95	15.14	3,037,282	-0.03(-0.20%)
Jan 18, 2017	15.16	15.41	14.99	15.17	2,685,058	-0.16(-1.04%)
Jan 17, 2017	15.54	15.67	15.23	15.33	3,768,028	+0.12(+0.79%)
Jan 13, 2017		15.21	15.21	15.21	0	-0.29(-1.87%)
Jan 12, 2017	15.70	15.78	15.26	15.50	2,856,715	+0.03(+0.19%)
Jan 11, 2017	15.34	15.54	14.94	15.47	3,920,597	+0.21(+1.38%)
Jan 10, 2017	15.43	15.51	15.14	15.26	3,999,787	-0.16(-1.04%)
Jan 09, 2017	15.85	15.85	15.38	15.42	4,508,067	-0.55(-3.44%)
Jan 06, 2017	16.09	16.27	15.82	15.97	3,016,979	-0.08(-0.50%)
Jan 05, 2017	16.08	16.32	15.90	16.05	3,774,104	-0.02(-0.12%)
Jan 04, 2017	15.88	16.12	15.57	16.07	4,034,775	+0.25(+1.58%)
Jan 03, 2017	15.75	15.99	15.50	15.82	4,245,821	+0.45(+2.93%)
Dec 30, 2016		15.37	15.37	15.37	0	-0.06(-0.39%)
Dec 29, 2016	15.57	15.64	15.40	15.43	2,844,179	-0.21(-1.34%)
Dec 28, 2016	15.75	15.87	15.56	15.64	3,518,805	-0.08(-0.51%)
Dec 27, 2016	15.68	15.77	15.45	15.72	3,734,699	+0.12(+0.77%)
Dec 23, 2016		15.60	15.60	15.60	0	-0.11(-0.70%)
Dec 22, 2016	15.65	15.82	15.56	15.71	4,014,887	+0.08(+0.51%)
Dec 21, 2016	15.85	15.94	15.62	15.63	3,941,063	-0.12(-0.76%)
Dec 20, 2016	16.08	16.20	15.66	15.75	6,041,369	-0.29(-1.81%)
Dec 19, 2016	16.03	16.11	15.82	16.04	5,045,675	+0.09(+0.56%)
Dec 16, 2016	16.19	16.24	15.74	15.95	10,973,417	-0.18(-1.12%)
Dec 15, 2016	15.82	16.48	15.56	16.13	13,777,712	-0.17(-1.04%)
Dec 14, 2016	16.58	16.83	16.25	16.30	32,276,710	-1.10(-6.32%)
Dec 13, 2016	17.23	17.44	16.65	17.40	3,696,781	+0.67(+4.00%)
Dec 12, 2016	17.87	18.00	16.52	16.73	4,172,883	-0.36(-2.11%)
Dec 09, 2016	17.27	17.42	17.02	17.09	3,887,328	-0.04(-0.23%)
Dec 08, 2016	17.19	17.31	16.61	17.13	4,089,601	+0.32(+1.90%)
Dec 07, 2016	16.58	16.82	16.27	16.81	3,715,236	+0.10(+0.60%)
Dec 06, 2016	16.56	16.93	16.41	16.71	4,970,421	-0.12(-0.71%)
Dec 05, 2016	17.67	17.70	16.73	16.83	3,921,732	-0.41(-2.38%)
Dec 02, 2016	17.32	17.69	16.94	17.24	3,139,299	-0.20(-1.15%)
Dec 01, 2016	18.49	18.53	17.30	17.44	7,160,291	-0.20(-1.13%)
Nov 30, 2016	16.61	17.98	16.28	17.64	11,509,666	+3.19(+22.08%)
Nov 29, 2016	14.67	14.75	14.18	14.45	5,129,180	-0.63(-4.18%)
Nov 28, 2016	16.81	17.05	15.00	15.08	6,950,872	-1.21(-7.43%)
Nov 25, 2016	16.06	16.42	15.92	16.29	2,373,170	+0.05(+0.31%)
Nov 23, 2016		16.24	16.24	16.24	0	+0.40(+2.53%)
Nov 22, 2016	15.60	15.87	15.35	15.84	3,467,536	+0.39(+2.52%)
Nov 21, 2016	15.12	15.62	14.95	15.45	5,401,718	+0.90(+6.19%)
Nov 18, 2016	14.52	14.72	14.29	14.55	2,570,557	+0.17(+1.18%)
Nov 17, 2016	14.66	15.09	14.33	14.38	4,294,074	-0.05(-0.35%)
Nov 16, 2016	14.72	14.80	14.32	14.43	3,295,926	-0.17(-1.16%)
Nov 15, 2016	14.24	14.85	14.23	14.60	4,507,252	+0.59(+4.21%)
Nov 14, 2016	13.81	14.04	13.40	14.01	3,319,586	+0.14(+1.01%)
Nov 11, 2016	14.03	14.17	13.40	13.87	3,441,291	-0.34(-2.39%)
Nov 10, 2016	14.25	14.46	13.82	14.21	4,748,497	-0.10(-0.70%)
Nov 09, 2016	13.50	14.46	13.47	14.31	4,943,076	+0.82(+6.08%)
Nov 08, 2016	13.14	13.58	12.94	13.49	3,733,618	+0.19(+1.43%)
Nov 07, 2016	13.53	13.62	13.17	13.30	4,985,832	+0.16(+1.22%)
Nov 04, 2016	13.34	13.54	12.86	13.14	6,284,858	-0.19(-1.43%)
Nov 03, 2016	13.23	13.49	12.64	13.33	7,243,115	+0.27(+2.07%)
Nov 02, 2016	12.90	13.16	12.45	13.06	6,193,012	-0.16(-1.21%)

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.