Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	17.05	17.24	16.70	17.19	1,198,941	+0.63(+3.82%)
Jan 30, 2017	16.80	16.99	16.44	16.56	624,668	-0.15(-0.87%)
Jan 27, 2017	16.36	16.75	16.27	16.70	556,359	+0.34(+2.08%)
Jan 26, 2017	16.80	16.90	16.32	16.36	1,082,255	-0.73(-4.27%)
Jan 25, 2017	17.05	17.29	16.70	17.09	911,790	-0.29(-1.68%)
Jan 24, 2017	17.24	17.44	16.90	17.39	1,186,089	+0.19(+1.13%)
Jan 23, 2017	17.09	17.24	16.80	17.19	719,867	+0.34(+2.02%)
Jan 20, 2017	16.32	17.00	16.17	16.85	880,515	+0.58(+3.59%)
Jan 19, 2017	16.07	16.49	15.88	16.27	924,095	-0.05(-0.30%)
Jan 18, 2017	16.70	16.95	15.95	16.32	1,461,687	-0.44(-2.62%)
Jan 17, 2017	17.19	17.29	16.51	16.75	1,382,120	+0.19(+1.18%)
Jan 13, 2017		16.56	16.56	16.56	0	+0.34(+2.10%)
Jan 12, 2017	17.29	17.34	15.93	16.22	1,799,454	-0.58(-3.48%)
Jan 11, 2017	16.27	17.09	15.71	16.80	2,060,508	+0.39(+2.37%)
Jan 10, 2017	16.56	16.95	16.07	16.41	920,293	+0.10(+0.60%)
Jan 09, 2017	16.66	16.75	16.14	16.32	1,060,273	-0.24(-1.47%)
Jan 06, 2017	17.14	17.63	16.22	16.56	1,656,185	-0.93(-5.29%)
Jan 05, 2017	17.00	17.68	16.95	17.48	1,405,762	+0.83(+4.97%)
Jan 04, 2017	16.46	16.66	16.07	16.66	1,155,639	+0.39(+2.40%)
Jan 03, 2017	15.83	16.44	15.78	16.27	1,087,260	+0.58(+3.73%)
Dec 30, 2016		15.68	15.68	15.68	0	-0.78(-4.73%)
Dec 29, 2016	15.83	16.61	15.58	16.46	1,477,448	+0.88(+5.62%)
Dec 28, 2016	15.20	15.63	15.05	15.58	958,241	+0.34(+2.24%)
Dec 27, 2016	15.05	15.24	14.85	15.24	692,942	+0.39(+2.62%)
Dec 23, 2016		14.85	14.85	14.85	0	+0.24(+1.67%)
Dec 22, 2016	14.81	15.15	14.42	14.61	989,655	-0.29(-1.96%)
Dec 21, 2016	14.42	15.10	14.31	14.90	1,452,740	+0.49(+3.38%)
Dec 20, 2016	13.59	14.51	13.39	14.42	1,220,150	+0.63(+4.59%)
Dec 19, 2016	13.64	14.32	13.44	13.78	1,951,709	+0.39(+2.91%)
Dec 16, 2016	13.39	13.93	13.05	13.39	2,583,835	+0.15(+1.10%)
Dec 15, 2016	13.20	13.83	12.76	13.25	2,758,192	-0.54(-3.89%)
Dec 14, 2016	14.66	14.90	13.73	13.78	1,919,334	-0.78(-5.35%)
Dec 13, 2016	14.85	14.90	14.27	14.56	976,864	-0.24(-1.64%)
Dec 12, 2016	14.46	15.10	14.37	14.81	1,046,624	+0.58(+4.11%)
Dec 09, 2016	14.61	14.76	14.12	14.22	1,334,026	-0.49(-3.31%)
Dec 08, 2016	14.56	14.78	14.37	14.71	1,004,070	+0.15(+1.00%)
Dec 07, 2016	14.90	15.34	14.46	14.56	1,421,756	-0.19(-1.32%)
Dec 06, 2016	14.37	15.02	14.22	14.76	1,333,093	+0.39(+2.71%)
Dec 05, 2016	13.88	14.76	13.64	14.37	1,298,739	+0.29(+2.08%)
Dec 02, 2016	13.54	14.12	13.49	14.07	1,370,973	+0.68(+5.09%)
Dec 01, 2016	13.30	13.73	13.00	13.39	1,021,620	+0.05(+0.36%)
Nov 30, 2016	13.10	13.44	12.81	13.34	1,062,997	+0.15(+1.11%)
Nov 29, 2016	13.39	13.39	13.00	13.20	732,088	-0.34(-2.52%)
Nov 28, 2016	13.30	13.59	12.76	13.54	1,202,264	+0.58(+4.51%)
Nov 25, 2016	13.10	13.20	12.71	12.95	857,907	+0.05(+0.38%)
Nov 23, 2016		12.91	12.91	12.91	0	-0.83(-6.03%)
Nov 22, 2016	13.88	13.97	13.49	13.73	1,066,703	+0.00(+0.00%)
Nov 21, 2016	13.64	13.88	13.49	13.73	833,757	+0.39(+2.92%)
Nov 18, 2016	13.30	13.44	13.03	13.34	1,119,724	-0.05(-0.36%)
Nov 17, 2016	13.98	14.15	13.00	13.39	1,401,019	-0.39(-2.83%)
Nov 16, 2016	13.73	13.98	13.30	13.78	1,728,177	-0.19(-1.39%)
Nov 15, 2016	12.86	13.98	12.76	13.98	1,571,431	+1.32(+10.38%)
Nov 14, 2016	12.86	13.49	12.37	12.66	2,806,320	-0.29(-2.26%)
Nov 11, 2016	14.03	14.27	12.74	12.95	2,596,722	-1.12(-7.96%)
Nov 10, 2016	15.24	15.24	13.93	14.07	2,063,736	-1.27(-8.25%)
Nov 09, 2016	16.36	16.46	14.85	15.34	1,886,442	+0.05(+0.32%)
Nov 08, 2016	15.58	15.99	15.07	15.29	1,108,393	-0.15(-0.95%)
Nov 07, 2016	15.54	15.68	15.15	15.44	814,240	-0.54(-3.35%)
Nov 04, 2016	16.27	16.51	15.49	15.97	1,179,589	-0.24(-1.50%)
Nov 03, 2016	16.12	16.70	15.83	16.22	1,193,180	+0.10(+0.60%)
Nov 02, 2016	16.56	17.05	15.76	16.12	2,147,798	+0.05(+0.30%)

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.