Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		12.18	12.18	12.18	0	-0.27(-2.15%)
Dec 29, 2016	12.53	12.57	12.29	12.45	16,548,370	-0.08(-0.66%)
Dec 28, 2016	12.90	12.95	12.48	12.54	20,000,296	-0.18(-1.38%)
Dec 27, 2016	12.89	13.04	12.67	12.71	17,256,548	-0.05(-0.36%)
Dec 23, 2016		12.76	12.76	12.76	0	+0.01(+0.07%)
Dec 22, 2016	12.92	13.21	12.73	12.75	19,362,226	-0.23(-1.78%)
Dec 21, 2016	13.20	13.20	12.90	12.98	16,246,662	-0.10(-0.78%)
Dec 20, 2016	12.55	13.20	12.54	13.08	26,912,260	+0.56(+4.50%)
Dec 19, 2016	12.56	12.69	12.25	12.52	40,784,716	-0.26(-2.03%)
Dec 16, 2016	13.34	13.45	12.78	12.78	65,044,996	-0.72(-5.34%)
Dec 15, 2016	13.26	13.82	13.21	13.50	31,973,098	-0.04(-0.27%)
Dec 14, 2016	13.74	13.99	13.45	13.53	30,856,768	-0.36(-2.59%)
Dec 13, 2016	14.13	14.29	13.41	13.89	38,159,196	-0.30(-2.08%)
Dec 12, 2016	14.72	14.74	14.08	14.19	26,484,452	-0.36(-2.48%)
Dec 09, 2016	14.60	14.85	14.37	14.55	27,226,828	+0.14(+0.96%)
Dec 08, 2016	14.45	14.57	14.11	14.41	30,579,886	+0.16(+1.10%)
Dec 07, 2016	14.78	14.85	14.02	14.25	42,398,728	-0.42(-2.89%)
Dec 06, 2016	14.44	14.74	14.41	14.68	26,456,828	+0.02(+0.13%)
Dec 05, 2016	14.59	14.77	14.35	14.66	38,388,264	+0.42(+2.92%)
Dec 02, 2016	13.83	14.46	13.79	14.24	29,613,162	+0.36(+2.59%)
Dec 01, 2016	14.32	14.63	13.84	13.88	34,458,900	-0.30(-2.08%)
Nov 30, 2016	14.23	14.43	13.91	14.18	45,150,916	+0.35(+2.54%)
Nov 29, 2016	14.08	14.29	13.72	13.83	44,191,804	-0.75(-5.13%)
Nov 28, 2016	14.67	14.82	14.38	14.58	30,852,874	-0.20(-1.37%)
Nov 25, 2016	15.09	15.10	14.61	14.78	31,959,690	-0.19(-1.30%)
Nov 23, 2016		14.97	14.97	14.97	0	+1.01(+7.21%)
Nov 22, 2016	13.71	14.02	13.64	13.97	55,307,692	+0.56(+4.20%)
Nov 21, 2016	13.13	13.43	13.07	13.40	47,990,464	+0.72(+5.68%)
Nov 18, 2016	12.74	12.85	12.54	12.68	19,652,070	-0.06(-0.51%)
Nov 17, 2016	12.79	12.95	12.58	12.75	28,418,270	+0.00(+0.00%)
Nov 16, 2016	12.66	12.90	12.47	12.75	31,882,526	-0.18(-1.36%)
Nov 15, 2016	12.47	12.94	12.43	12.92	39,893,260	+0.06(+0.50%)
Nov 14, 2016	12.97	12.98	12.52	12.86	39,156,056	-0.02(-0.14%)
Nov 11, 2016	13.04	13.17	12.10	12.88	78,322,544	+0.13(+1.01%)
Nov 10, 2016	12.66	13.07	12.55	12.75	89,184,400	+0.67(+5.59%)
Nov 09, 2016	11.93	12.21	11.81	12.07	86,489,984	+0.91(+8.11%)
Nov 08, 2016	10.44	11.23	10.38	11.17	65,831,972	+0.74(+7.09%)
Nov 07, 2016	10.55	10.58	10.26	10.43	33,570,588	+0.22(+2.17%)
Nov 04, 2016	9.838	10.38	9.699	10.21	30,231,092	+0.30(+2.98%)
Nov 03, 2016	9.912	10.16	9.819	9.912	20,828,662	+0.10(+1.04%)
Nov 02, 2016	10.15	10.36	9.805	9.810	30,573,818	-0.49(-4.75%)
Nov 01, 2016	10.45	10.50	10.18	10.30	26,662,932	-0.03(-0.27%)
Oct 31, 2016	10.13	10.34	10.02	10.33	28,274,738	+0.23(+2.29%)
Oct 28, 2016	9.958	10.33	9.939	10.10	39,039,968	+0.22(+2.25%)
Oct 27, 2016	9.828	9.981	9.691	9.875	25,605,016	+0.10(+1.04%)
Oct 26, 2016	9.653	9.856	9.542	9.773	26,178,756	+0.03(+0.28%)
Oct 25, 2016	9.644	10.16	9.561	9.745	58,323,416	+0.34(+3.63%)
Oct 24, 2016	9.376	9.450	9.099	9.404	30,493,212	+0.13(+1.39%)
Oct 21, 2016	9.247	9.468	9.200	9.274	22,691,452	-0.16(-1.66%)
Oct 20, 2016	9.071	9.501	8.905	9.431	43,250,164	+0.18(+1.90%)
Oct 19, 2016	9.053	9.404	8.812	9.256	36,950,176	+0.28(+3.09%)
Oct 18, 2016	8.969	9.053	8.803	8.979	18,857,454	+0.18(+2.10%)
Oct 17, 2016	8.794	9.006	8.775	8.794	16,454,625	-0.13(-1.45%)
Oct 14, 2016	9.034	9.173	8.831	8.923	28,182,846	+0.02(+0.21%)
Oct 13, 2016	8.812	8.997	8.535	8.905	51,818,532	-0.38(-4.08%)
Oct 12, 2016	9.090	9.376	9.053	9.283	20,026,414	+0.17(+1.82%)
Oct 11, 2016	9.311	9.311	9.034	9.117	31,220,012	-0.30(-3.14%)
Oct 10, 2016	9.505	9.625	9.367	9.413	20,225,970	+0.06(+0.59%)
Oct 07, 2016	9.764	9.828	9.237	9.357	37,231,400	-0.16(-1.65%)
Oct 06, 2016	9.708	9.801	9.514	9.514	19,566,160	-0.34(-3.47%)
Oct 05, 2016	9.653	9.962	9.653	9.856	23,981,994	+0.26(+2.69%)
Oct 04, 2016	9.930	9.958	9.468	9.598	30,342,344	-0.28(-2.81%)

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.