Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	15.42	15.61	15.33	15.60	2,232,435	+0.13(+0.85%)
Jan 30, 2017	15.49	15.49	15.28	15.47	1,494,414	-0.02(-0.15%)
Jan 27, 2017	15.52	15.53	15.33	15.49	1,718,913	-0.01(-0.05%)
Jan 26, 2017	15.49	15.53	15.38	15.50	1,560,034	+0.02(+0.10%)
Jan 25, 2017	15.46	15.55	15.39	15.49	1,165,769	+0.05(+0.30%)
Jan 24, 2017	15.38	15.62	15.32	15.44	2,142,726	+0.05(+0.30%)
Jan 23, 2017	15.29	15.46	15.27	15.39	1,449,075	+0.03(+0.20%)
Jan 20, 2017	15.31	15.52	15.25	15.36	1,428,712	+0.12(+0.81%)
Jan 19, 2017	15.39	15.43	15.14	15.24	1,428,820	-0.13(-0.86%)
Jan 18, 2017	15.26	15.37	15.11	15.37	1,750,776	+0.12(+0.76%)
Jan 17, 2017	15.54	15.56	15.12	15.25	2,306,780	-0.29(-1.90%)
Jan 13, 2017		15.55	15.55	15.55	0	+0.20(+1.31%)
Jan 12, 2017	15.26	15.37	15.15	15.35	1,320,156	+0.00(+0.00%)
Jan 11, 2017	15.14	15.46	15.14	15.35	2,009,621	+0.18(+1.18%)
Jan 10, 2017	15.10	15.20	15.04	15.17	3,200,613	+0.09(+0.57%)
Jan 09, 2017	15.21	15.25	15.03	15.08	2,381,437	-0.18(-1.17%)
Jan 06, 2017	15.46	15.48	15.25	15.26	2,025,820	-0.19(-1.25%)
Jan 05, 2017	15.49	15.60	15.39	15.46	4,379,881	-0.10(-0.65%)
Jan 04, 2017	15.47	15.67	15.45	15.56	2,940,051	+0.09(+0.60%)
Jan 03, 2017	15.51	15.71	15.42	15.46	2,705,748	-0.03(-0.20%)
Dec 30, 2016		15.49	15.49	15.49	0	-0.03(-0.20%)
Dec 29, 2016	15.37	15.56	15.37	15.53	1,633,507	+0.19(+1.26%)
Dec 28, 2016	15.32	15.47	15.25	15.33	2,071,400	-0.01(-0.05%)
Dec 27, 2016	15.18	15.37	15.13	15.34	1,949,466	+0.19(+1.28%)
Dec 23, 2016		15.14	15.14	15.14	0	+0.13(+0.88%)
Dec 22, 2016	15.03	15.12	14.91	15.01	2,525,142	-0.04(-0.26%)
Dec 21, 2016	14.79	15.11	14.75	15.05	4,272,006	+0.26(+1.73%)
Dec 20, 2016	14.83	14.98	14.74	14.80	4,043,749	-0.11(-0.73%)
Dec 19, 2016	14.97	14.99	14.76	14.90	2,866,927	+0.01(+0.05%)
Dec 16, 2016	15.18	15.22	14.85	14.90	11,807,506	-0.36(-2.39%)
Dec 15, 2016	15.11	15.56	14.98	15.26	5,420,622	+0.51(+3.47%)
Dec 14, 2016	14.97	15.04	14.66	14.75	3,632,834	-0.22(-1.50%)
Dec 13, 2016	14.76	15.17	14.76	14.97	5,097,234	+0.40(+2.71%)
Dec 12, 2016	14.89	14.97	14.48	14.58	7,808,657	-0.40(-2.64%)
Dec 09, 2016	13.19	15.48	13.01	14.97	17,117,396	+1.76(+13.33%)
Dec 08, 2016	12.86	13.26	12.65	13.21	3,939,839	+0.36(+2.78%)
Dec 07, 2016	12.52	12.87	12.49	12.86	2,468,987	+0.29(+2.35%)
Dec 06, 2016	12.27	12.56	12.17	12.56	2,511,821	+0.36(+2.99%)
Dec 05, 2016	12.00	12.21	12.00	12.20	1,738,149	+0.19(+1.55%)
Dec 02, 2016	11.96	12.03	11.88	12.01	2,104,619	+0.12(+1.04%)
Dec 01, 2016	12.06	12.08	11.85	11.89	2,457,764	-0.16(-1.29%)
Nov 30, 2016	11.96	12.13	11.88	12.04	2,643,251	+0.08(+0.65%)
Nov 29, 2016	12.16	12.23	11.95	11.96	2,574,649	-0.15(-1.27%)
Nov 28, 2016	12.26	12.32	12.06	12.12	3,810,062	-0.14(-1.13%)
Nov 25, 2016	12.10	12.26	11.96	12.26	1,597,076	+0.26(+2.18%)
Nov 23, 2016		11.99	11.99	11.99	0	-0.43(-3.46%)
Nov 22, 2016	12.56	12.57	12.38	12.42	2,774,846	-0.02(-0.12%)
Nov 21, 2016	12.39	12.46	12.31	12.44	2,227,478	+0.07(+0.56%)
Nov 18, 2016	12.25	12.42	12.15	12.37	2,001,379	+0.16(+1.32%)
Nov 17, 2016	12.08	12.27	12.06	12.21	2,573,805	+0.05(+0.44%)
Nov 16, 2016	12.35	12.40	12.15	12.16	2,394,945	-0.17(-1.37%)
Nov 15, 2016	12.47	12.67	12.31	12.32	4,023,673	-0.12(-0.93%)
Nov 14, 2016	11.96	12.54	11.92	12.44	5,141,938	+0.54(+4.52%)
Nov 11, 2016	11.88	12.09	11.85	11.90	5,558,550	-0.05(-0.45%)
Nov 10, 2016	12.22	12.67	11.89	11.96	5,262,759	-0.23(-1.89%)
Nov 09, 2016	11.86	12.28	11.70	12.19	3,270,091	+0.17(+1.41%)
Nov 08, 2016	11.93	12.16	11.93	12.02	3,101,431	+0.11(+0.90%)
Nov 07, 2016	11.82	11.96	11.76	11.91	1,786,838	+0.20(+1.71%)
Nov 04, 2016	11.69	11.81	11.56	11.71	2,326,614	+0.05(+0.46%)
Nov 03, 2016	11.70	11.72	11.62	11.66	2,452,527	-0.05(-0.46%)
Nov 02, 2016	11.66	11.79	11.63	11.71	1,959,048	+0.02(+0.13%)

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.