Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	15.56	15.69	15.35	15.65	26,939,960	+0.38(+2.46%)
Jan 30, 2017	15.13	15.30	14.99	15.27	28,828,222	-0.11(-0.73%)
Jan 27, 2017	14.93	15.58	14.86	15.38	33,599,800	+0.50(+3.35%)
Jan 26, 2017	15.19	15.39	14.79	14.89	44,144,052	-0.62(-4.00%)
Jan 25, 2017	15.45	15.65	14.86	15.51	74,530,040	-0.49(-3.06%)
Jan 24, 2017	15.32	16.03	15.15	16.00	60,332,456	+1.22(+8.27%)
Jan 23, 2017	14.77	14.80	14.58	14.77	21,165,656	+0.20(+1.35%)
Jan 20, 2017	14.41	14.58	14.36	14.58	19,131,320	+0.23(+1.64%)
Jan 19, 2017	14.25	14.47	14.16	14.34	14,107,572	+0.02(+0.13%)
Jan 18, 2017	14.17	14.46	14.08	14.32	19,850,102	+0.17(+1.20%)
Jan 17, 2017	14.37	14.41	14.01	14.15	20,549,072	-0.12(-0.86%)
Jan 13, 2017		14.28	14.28	14.28	0	-0.08(-0.52%)
Jan 12, 2017	14.67	14.72	14.27	14.35	36,110,416	-0.56(-3.78%)
Jan 11, 2017	14.61	14.98	14.31	14.91	31,651,506	+0.30(+2.06%)
Jan 10, 2017	14.40	14.78	14.30	14.61	47,021,440	+0.82(+5.93%)
Jan 09, 2017	13.96	14.03	13.74	13.80	18,397,606	-0.21(-1.48%)
Jan 06, 2017	13.84	14.10	13.69	14.00	26,014,784	+0.26(+1.92%)
Jan 05, 2017	13.80	14.37	13.54	13.74	37,188,320	-0.20(-1.42%)
Jan 04, 2017	13.24	13.95	13.10	13.94	38,605,100	+0.99(+7.62%)
Jan 03, 2017	12.68	13.06	12.60	12.95	30,397,248	+0.55(+4.47%)
Dec 30, 2016		12.40	12.40	12.40	0	-0.27(-2.15%)
Dec 29, 2016	12.74	12.79	12.50	12.67	16,265,115	-0.08(-0.66%)
Dec 28, 2016	13.13	13.18	12.70	12.75	19,657,956	-0.18(-1.38%)
Dec 27, 2016	13.11	13.27	12.89	12.93	16,961,170	-0.05(-0.36%)
Dec 23, 2016		12.98	12.98	12.98	0	+0.01(+0.07%)
Dec 22, 2016	13.15	13.44	12.95	12.97	19,030,806	-0.23(-1.78%)
Dec 21, 2016	13.43	13.43	13.13	13.20	15,968,571	-0.10(-0.78%)
Dec 20, 2016	12.77	13.43	12.75	13.31	26,451,610	+0.57(+4.50%)
Dec 19, 2016	12.78	12.91	12.46	12.73	40,086,612	-0.26(-2.02%)
Dec 16, 2016	13.57	13.68	13.00	13.00	63,931,636	-0.73(-5.34%)
Dec 15, 2016	13.49	14.06	13.44	13.73	31,425,822	-0.04(-0.27%)
Dec 14, 2016	13.98	14.23	13.68	13.77	30,328,600	-0.37(-2.59%)
Dec 13, 2016	14.38	14.54	13.65	14.13	37,506,032	-0.30(-2.08%)
Dec 12, 2016	14.98	15.00	14.32	14.44	26,031,124	-0.37(-2.48%)
Dec 09, 2016	14.86	15.11	14.62	14.80	26,760,794	+0.14(+0.96%)
Dec 08, 2016	14.70	14.82	14.36	14.66	30,056,456	+0.16(+1.10%)
Dec 07, 2016	15.04	15.11	14.27	14.50	41,672,996	-0.43(-2.89%)
Dec 06, 2016	14.69	15.00	14.66	14.93	26,003,972	+0.02(+0.13%)
Dec 05, 2016	14.85	15.03	14.60	14.91	37,731,184	+0.42(+2.92%)
Dec 02, 2016	14.07	14.71	14.03	14.49	29,106,280	+0.37(+2.60%)
Dec 01, 2016	14.57	14.89	14.08	14.13	33,869,076	-0.30(-2.09%)
Nov 30, 2016	14.47	14.68	14.15	14.43	44,378,076	+0.36(+2.54%)
Nov 29, 2016	14.32	14.54	13.96	14.07	43,435,384	-0.76(-5.13%)
Nov 28, 2016	14.92	15.07	14.63	14.83	30,324,772	-0.21(-1.38%)
Nov 25, 2016	15.36	15.37	14.87	15.04	31,412,642	-0.20(-1.30%)
Nov 23, 2016		15.23	15.23	15.23	0	+1.02(+7.21%)
Nov 22, 2016	13.95	14.27	13.88	14.21	54,361,000	+0.57(+4.20%)
Nov 21, 2016	13.35	13.66	13.30	13.64	47,169,020	+0.73(+5.68%)
Nov 18, 2016	12.96	13.07	12.75	12.90	19,315,690	-0.07(-0.51%)
Nov 17, 2016	13.02	13.18	12.80	12.97	27,931,840	+0.00(+0.00%)
Nov 16, 2016	12.88	13.12	12.69	12.97	31,336,800	-0.18(-1.36%)
Nov 15, 2016	12.69	13.17	12.65	13.15	39,210,416	+0.07(+0.50%)
Nov 14, 2016	13.20	13.20	12.73	13.08	38,485,832	-0.02(-0.14%)
Nov 11, 2016	13.27	13.40	12.31	13.10	76,981,912	+0.13(+1.01%)
Nov 10, 2016	12.88	13.30	12.77	12.97	87,657,848	+0.69(+5.59%)
Nov 09, 2016	12.13	12.42	12.01	12.28	85,009,552	+0.92(+8.11%)
Nov 08, 2016	10.62	11.43	10.56	11.36	64,705,140	+0.75(+7.09%)
Nov 07, 2016	10.73	10.76	10.44	10.61	32,995,966	+0.23(+2.17%)
Nov 04, 2016	10.01	10.56	9.868	10.38	29,713,632	+0.30(+2.98%)
Nov 03, 2016	10.08	10.34	9.990	10.08	20,472,142	+0.10(+1.04%)
Nov 02, 2016	10.33	10.54	9.976	9.981	30,050,492	-0.50(-4.75%)

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.