Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	13.20	13.84	12.78	13.74	958,215	+0.46(+3.46%)
Jan 30, 2017	13.17	13.40	12.98	13.28	565,845	+0.08(+0.61%)
Jan 27, 2017	13.47	13.47	13.07	13.20	699,161	-0.29(-2.15%)
Jan 26, 2017	13.43	13.76	13.30	13.49	859,675	-0.19(-1.39%)
Jan 25, 2017	13.24	13.80	13.12	13.68	821,472	+0.53(+4.03%)
Jan 24, 2017	13.18	13.39	12.76	13.15	945,979	+0.04(+0.31%)
Jan 23, 2017	13.45	13.46	12.91	13.11	1,293,282	-0.40(-2.96%)
Jan 20, 2017	13.07	13.63	12.84	13.51	1,493,635	+0.41(+3.13%)
Jan 19, 2017	13.93	13.94	12.84	13.10	888,046	-0.82(-5.89%)
Jan 18, 2017	13.77	13.96	13.56	13.92	1,111,021	+0.17(+1.24%)
Jan 17, 2017	13.94	14.08	13.58	13.75	1,156,398	-0.31(-2.20%)
Jan 13, 2017		14.06	14.06	14.06	0	+0.47(+3.46%)
Jan 12, 2017	13.01	13.67	12.95	13.59	604,157	+0.50(+3.82%)
Jan 11, 2017	13.03	13.81	12.76	13.09	1,122,251	+0.13(+1.00%)
Jan 10, 2017	12.47	13.04	12.29	12.96	792,271	+0.46(+3.68%)
Jan 09, 2017	12.93	13.40	12.25	12.50	1,653,638	-0.73(-5.52%)
Jan 06, 2017	13.17	13.31	12.87	13.23	782,491	+0.06(+0.46%)
Jan 05, 2017	13.63	13.65	13.12	13.17	487,468	-0.50(-3.66%)
Jan 04, 2017	12.79	13.71	12.68	13.67	2,583,217	+0.97(+7.64%)
Jan 03, 2017	12.71	12.87	12.60	12.70	2,254,381	+0.10(+0.79%)
Dec 30, 2016		12.60	12.60	12.60	0	-0.26(-2.02%)
Dec 29, 2016	13.03	13.18	12.84	12.86	501,766	-0.23(-1.76%)
Dec 28, 2016	13.06	13.30	12.83	13.09	733,621	+0.03(+0.23%)
Dec 27, 2016	12.98	13.30	12.90	13.06	1,043,544	+0.06(+0.46%)
Dec 23, 2016		13.00	13.00	13.00	0	-0.01(-0.08%)
Dec 22, 2016	12.96	13.44	12.90	13.01	613,615	-0.01(-0.08%)
Dec 21, 2016	13.24	13.40	12.91	13.02	596,247	-0.25(-1.88%)
Dec 20, 2016	13.34	13.47	13.24	13.27	503,683	-0.08(-0.60%)
Dec 19, 2016	13.34	13.52	13.17	13.35	830,309	+0.10(+0.75%)
Dec 16, 2016	13.12	13.50	13.06	13.25	2,747,580	+0.19(+1.45%)
Dec 15, 2016	12.68	13.14	12.68	13.06	1,169,815	+0.38(+3.00%)
Dec 14, 2016	13.08	13.14	12.64	12.68	1,179,191	-0.39(-2.98%)
Dec 13, 2016	13.28	13.48	13.05	13.07	1,346,329	+0.06(+0.46%)
Dec 12, 2016	13.03	13.29	12.87	13.01	930,155	-0.12(-0.91%)
Dec 09, 2016	13.43	13.61	13.10	13.13	1,305,106	-0.22(-1.65%)
Dec 08, 2016	13.40	13.54	13.16	13.35	1,126,187	-0.06(-0.45%)
Dec 07, 2016	13.90	14.00	13.34	13.41	1,038,176	-0.64(-4.56%)
Dec 06, 2016	14.48	14.57	14.02	14.05	1,000,570	-0.35(-2.43%)
Dec 05, 2016	14.39	14.84	14.32	14.40	857,204	+0.11(+0.77%)
Dec 02, 2016	14.23	15.03	14.23	14.29	920,378	+0.13(+0.92%)
Dec 01, 2016	14.13	14.38	14.02	14.16	710,999	+0.00(+0.00%)
Nov 30, 2016	14.52	14.62	14.04	14.16	768,040	-0.43(-2.95%)
Nov 29, 2016	15.17	15.39	14.58	14.59	883,522	-0.50(-3.31%)
Nov 28, 2016	14.95	15.36	14.85	15.09	712,180	+0.06(+0.40%)
Nov 25, 2016	14.54	15.19	14.41	15.03	330,948	+0.54(+3.73%)
Nov 23, 2016		14.49	14.49	14.49	0	+0.03(+0.21%)
Nov 22, 2016	14.75	14.98	14.41	14.46	663,121	-0.27(-1.83%)
Nov 21, 2016	14.73	14.78	14.31	14.73	524,104	+0.05(+0.34%)
Nov 18, 2016	15.10	15.19	14.54	14.68	642,200	-0.42(-2.78%)
Nov 17, 2016	15.20	15.38	14.80	15.10	841,720	-0.10(-0.66%)
Nov 16, 2016	15.20	15.63	15.04	15.20	642,189	+0.00(+0.00%)
Nov 15, 2016	14.94	15.22	14.77	15.20	708,016	+0.30(+2.01%)
Nov 14, 2016	14.80	15.44	14.72	14.90	1,856,615	+0.27(+1.85%)
Nov 11, 2016	14.89	15.00	14.27	14.63	1,133,331	-0.23(-1.55%)
Nov 10, 2016	14.16	15.13	14.09	14.86	2,311,346	+0.95(+6.83%)
Nov 09, 2016	14.93	15.00	13.47	13.91	2,029,634	+0.18(+1.31%)
Nov 08, 2016	13.00	13.82	12.90	13.73	1,342,488	+0.44(+3.31%)
Nov 07, 2016	12.98	13.36	12.82	13.29	2,727,063	+0.79(+6.32%)
Nov 04, 2016	12.96	13.26	12.47	12.50	3,278,768	-0.45(-3.47%)
Nov 03, 2016	13.88	16.06	12.71	12.95	16,989,436	-9.43(-42.14%)
Nov 02, 2016	22.61	22.74	22.06	22.38	2,368,532	-0.20(-0.89%)

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.