Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	18.46	18.60	18.25	18.44	22,454,042	+0.43(+2.39%)
Jan 30, 2017	17.91	18.26	17.84	18.01	17,190,440	+0.22(+1.24%)
Jan 27, 2017	17.85	18.09	17.71	17.79	13,234,004	-0.08(-0.45%)
Jan 26, 2017	17.58	18.06	17.53	17.87	19,269,732	-0.19(-1.05%)
Jan 25, 2017	17.79	18.08	17.66	18.06	18,382,960	-0.07(-0.39%)
Jan 24, 2017	17.79	18.35	17.72	18.13	28,879,054	+0.31(+1.74%)
Jan 23, 2017	17.40	17.83	17.21	17.82	19,883,402	+0.71(+4.15%)
Jan 20, 2017	16.97	17.34	16.92	17.11	17,743,124	+0.19(+1.12%)
Jan 19, 2017	16.64	17.04	16.55	16.92	15,548,672	+0.10(+0.59%)
Jan 18, 2017	17.19	17.27	16.68	16.82	17,100,008	-0.42(-2.44%)
Jan 17, 2017	17.59	17.71	17.18	17.24	18,814,468	+0.37(+2.19%)
Jan 13, 2017		16.87	16.87	16.87	0	-0.02(-0.12%)
Jan 12, 2017	17.05	17.28	16.70	16.89	21,007,912	+0.21(+1.26%)
Jan 11, 2017	16.76	16.81	16.14	16.68	22,504,990	-0.12(-0.71%)
Jan 10, 2017	17.03	17.22	16.56	16.80	17,280,408	-0.17(-1.00%)
Jan 09, 2017	17.28	17.30	16.86	16.97	15,592,053	+0.04(+0.24%)
Jan 06, 2017	17.02	17.37	16.69	16.93	17,819,460	-0.44(-2.53%)
Jan 05, 2017	16.78	17.50	16.76	17.37	26,855,448	+0.97(+5.91%)
Jan 04, 2017	16.56	16.63	16.17	16.40	13,706,366	+0.01(+0.06%)
Jan 03, 2017	16.00	16.44	15.87	16.39	18,579,356	+0.41(+2.57%)
Dec 30, 2016		15.98	15.98	15.98	0	-0.41(-2.50%)
Dec 29, 2016	15.60	16.46	15.52	16.39	29,853,922	+1.11(+7.26%)
Dec 28, 2016	14.80	15.30	14.64	15.28	18,022,696	+0.42(+2.83%)
Dec 27, 2016	14.71	14.97	14.61	14.86	11,183,050	+0.31(+2.13%)
Dec 23, 2016		14.55	14.55	14.55	0	+0.43(+3.05%)
Dec 22, 2016	14.12	14.33	14.03	14.12	11,046,825	-0.04(-0.28%)
Dec 21, 2016	14.25	14.34	14.01	14.16	13,506,096	-0.18(-1.26%)
Dec 20, 2016	13.99	14.41	13.94	14.34	13,240,470	+0.10(+0.70%)
Dec 19, 2016	14.26	14.41	14.08	14.24	13,865,321	-0.04(-0.28%)
Dec 16, 2016	14.22	14.46	13.94	14.28	28,360,166	+0.28(+2.00%)
Dec 15, 2016	14.25	14.35	13.80	14.00	37,316,368	-0.73(-4.96%)
Dec 14, 2016	15.90	16.14	14.71	14.73	32,174,862	-1.01(-6.42%)
Dec 13, 2016	15.23	15.79	15.23	15.74	14,778,574	+0.43(+2.81%)
Dec 12, 2016	15.58	15.62	15.09	15.31	18,395,286	-0.14(-0.91%)
Dec 09, 2016	15.84	15.86	15.32	15.45	15,558,354	-0.47(-2.95%)
Dec 08, 2016	15.75	15.95	15.74	15.92	10,802,504	+0.13(+0.82%)
Dec 07, 2016	15.67	15.99	15.65	15.79	16,783,744	+0.30(+1.94%)
Dec 06, 2016	15.68	15.94	15.38	15.49	17,459,282	-0.22(-1.40%)
Dec 05, 2016	15.35	15.95	15.16	15.71	22,993,476	+0.05(+0.32%)
Dec 02, 2016	15.24	15.86	15.04	15.66	19,261,412	+0.64(+4.26%)
Dec 01, 2016	14.95	15.31	14.79	15.02	18,419,208	+0.00(+0.00%)
Nov 30, 2016	15.20	15.26	14.71	15.02	22,897,910	-0.42(-2.72%)
Nov 29, 2016	15.08	15.53	15.01	15.44	14,885,748	+0.04(+0.26%)
Nov 28, 2016	15.09	15.44	14.90	15.40	15,130,624	+0.64(+4.34%)
Nov 25, 2016	14.76	14.95	14.61	14.76	8,003,210	+0.13(+0.89%)
Nov 23, 2016		14.63	14.63	14.63	0	-0.72(-4.69%)
Nov 22, 2016	15.47	15.48	14.79	15.35	14,758,610	-0.04(-0.26%)
Nov 21, 2016	15.55	15.64	15.33	15.39	10,202,724	+0.10(+0.65%)
Nov 18, 2016	15.18	15.36	14.94	15.29	14,552,728	-0.07(-0.46%)
Nov 17, 2016	15.65	15.96	15.11	15.36	16,123,955	-0.24(-1.54%)
Nov 16, 2016	15.55	15.76	15.31	15.60	16,730,724	+0.02(+0.13%)
Nov 15, 2016	14.78	15.60	14.69	15.58	27,126,988	+0.94(+6.42%)
Nov 14, 2016	14.56	15.16	13.95	14.64	35,813,056	-0.20(-1.35%)
Nov 11, 2016	15.79	15.82	14.66	14.84	34,916,936	-0.93(-5.90%)
Nov 10, 2016	17.10	17.13	15.58	15.77	36,115,264	-1.48(-8.58%)
Nov 09, 2016	18.30	18.30	16.79	17.25	33,884,928	+0.10(+0.58%)
Nov 08, 2016	17.36	17.65	16.99	17.15	14,306,306	-0.20(-1.15%)
Nov 07, 2016	17.56	17.64	17.01	17.35	14,293,399	-0.92(-5.04%)
Nov 04, 2016	18.30	18.38	18.01	18.27	11,742,642	-0.06(-0.33%)
Nov 03, 2016	18.00	18.63	17.93	18.33	12,348,641	+0.19(+1.05%)
Nov 02, 2016	18.67	18.95	17.88	18.14	25,097,446	-0.27(-1.47%)

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.