Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		14.90	14.90	14.90	0	+0.04(+0.29%)
Dec 29, 2016	14.99	15.01	14.69	14.86	647,645	-0.09(-0.57%)
Dec 28, 2016	15.03	15.25	14.82	14.95	910,449	-0.13(-0.86%)
Dec 27, 2016	15.12	15.25	14.82	15.08	811,216	+0.00(+0.00%)
Dec 23, 2016		15.08	15.08	15.08	0	-0.17(-1.13%)
Dec 22, 2016	15.25	15.29	14.99	15.25	890,631	+0.04(+0.28%)
Dec 21, 2016	15.16	15.33	14.86	15.20	1,036,710	-0.04(-0.28%)
Dec 20, 2016	14.73	15.29	14.65	15.25	1,943,125	+0.56(+3.80%)
Dec 19, 2016	14.35	14.88	14.13	14.69	1,777,994	+0.39(+2.70%)
Dec 16, 2016	14.04	14.39	13.87	14.30	6,970,238	+0.34(+2.46%)
Dec 15, 2016	13.79	14.07	13.66	13.96	1,072,726	+0.17(+1.25%)
Dec 14, 2016	13.83	14.09	13.62	13.79	1,511,249	-0.04(-0.31%)
Dec 13, 2016	13.70	14.09	13.66	13.83	986,634	+0.20(+1.45%)
Dec 12, 2016	13.97	14.06	13.40	13.63	1,460,677	-0.34(-2.44%)
Dec 09, 2016	13.85	14.06	13.72	13.97	1,124,276	+0.04(+0.31%)
Dec 08, 2016	13.55	14.04	13.42	13.93	1,516,243	+0.51(+3.81%)
Dec 07, 2016	13.72	13.85	13.25	13.42	1,324,138	-0.21(-1.56%)
Dec 06, 2016	13.12	13.68	12.97	13.63	1,451,721	+0.55(+4.23%)
Dec 05, 2016	12.74	13.33	12.74	13.08	1,669,023	+0.43(+3.37%)
Dec 02, 2016	12.65	12.87	12.57	12.65	978,629	+0.00(+0.00%)
Dec 01, 2016	12.91	13.16	12.48	12.65	1,122,157	-0.21(-1.66%)
Nov 30, 2016	13.21	13.33	12.70	12.87	1,180,885	-0.17(-1.31%)
Nov 29, 2016	13.04	13.46	12.87	13.04	1,052,974	-0.04(-0.33%)
Nov 28, 2016	13.12	13.38	12.99	13.08	1,478,129	-0.04(-0.32%)
Nov 25, 2016	13.29	13.29	12.95	13.12	506,755	-0.13(-0.96%)
Nov 23, 2016		13.25	13.25	13.25	0	+0.21(+1.63%)
Nov 22, 2016	12.74	13.08	12.65	13.04	2,175,388	+0.43(+3.38%)
Nov 21, 2016	12.61	12.87	12.31	12.61	770,435	+0.00(+0.00%)
Nov 18, 2016	12.18	12.74	12.18	12.61	966,200	+0.51(+4.23%)
Nov 17, 2016	12.61	12.64	11.89	12.10	1,686,080	-0.51(-4.05%)
Nov 16, 2016	12.61	12.78	12.44	12.61	1,555,215	+0.00(+0.00%)
Nov 15, 2016	12.14	12.78	12.10	12.61	2,200,620	+0.30(+2.42%)
Nov 14, 2016	11.63	12.35	11.63	12.31	2,418,193	+0.47(+3.96%)
Nov 11, 2016	11.42	11.89	11.25	11.84	2,979,060	+0.04(+0.36%)
Nov 10, 2016	11.89	12.25	11.72	11.80	2,686,194	+0.13(+1.09%)
Nov 09, 2016	11.12	12.06	11.08	11.67	2,577,216	+0.30(+2.62%)
Nov 08, 2016	11.37	11.42	11.08	11.37	1,006,152	-0.04(-0.37%)
Nov 07, 2016	11.20	11.46	11.10	11.42	1,225,913	+0.34(+3.08%)
Nov 04, 2016	10.74	11.33	10.65	11.08	1,439,141	+0.26(+2.36%)
Nov 03, 2016	11.12	11.29	10.82	10.82	1,798,796	-0.26(-2.31%)
Nov 02, 2016	11.12	11.12	10.78	11.08	1,526,096	-0.13(-1.14%)
Nov 01, 2016	11.33	11.37	10.99	11.20	2,326,348	-0.13(-1.13%)
Oct 31, 2016	10.82	11.42	10.44	11.33	2,791,618	+0.53(+4.89%)
Oct 28, 2016	10.65	10.92	10.57	10.80	2,774,540	+0.21(+2.01%)
Oct 27, 2016	10.80	10.86	10.44	10.59	2,128,593	-0.21(-1.97%)
Oct 26, 2016	11.00	11.06	10.72	10.80	2,228,819	-0.26(-2.31%)
Oct 25, 2016	11.08	11.37	11.03	11.06	3,344,148	-0.04(-0.38%)
Oct 24, 2016	11.32	11.46	11.02	11.10	3,692,330	-0.18(-1.59%)
Oct 21, 2016	11.46	11.74	11.16	11.28	5,102,263	-0.35(-3.00%)
Oct 20, 2016	11.95	12.23	11.31	11.63	10,873,808	+0.27(+2.40%)
Oct 19, 2016	11.37	11.82	10.74	11.36	19,410,272	+1.76(+18.38%)
Oct 18, 2016	13.62	13.74	9.313	9.594	20,157,222	-3.93(-29.05%)
Oct 17, 2016	13.99	14.20	13.51	13.52	1,325,878	-0.54(-3.82%)
Oct 14, 2016	14.25	14.43	14.03	14.06	1,509,213	-0.09(-0.66%)
Oct 13, 2016	14.72	14.72	13.91	14.15	2,269,139	-0.71(-4.76%)
Oct 12, 2016	15.15	15.24	14.86	14.86	535,273	-0.31(-2.02%)
Oct 11, 2016	15.22	15.35	14.99	15.17	1,235,809	-0.04(-0.28%)
Oct 10, 2016	15.08	15.29	15.08	15.21	612,149	+0.13(+0.85%)
Oct 07, 2016	15.12	15.12	14.93	15.08	603,236	-0.01(-0.06%)
Oct 06, 2016	15.01	15.19	14.74	15.09	419,777	+0.03(+0.17%)
Oct 05, 2016	15.09	15.23	14.91	15.06	993,967	+0.10(+0.68%)
Oct 04, 2016	14.86	15.14	14.81	14.96	857,311	+0.09(+0.63%)

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.