Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		10.81	10.81	10.81	0	-0.03(-0.28%)
Dec 29, 2016	10.91	11.03	10.51	10.84	893,881	-0.08(-0.73%)
Dec 28, 2016	11.32	11.33	10.90	10.92	670,307	-0.24(-2.15%)
Dec 27, 2016	10.91	11.39	10.91	11.16	612,291	+0.25(+2.29%)
Dec 23, 2016		10.91	10.91	10.91	0	-0.30(-2.68%)
Dec 22, 2016	11.19	11.52	11.01	11.21	903,299	+0.05(+0.45%)
Dec 21, 2016	10.65	11.57	10.60	11.16	1,468,612	+0.37(+3.43%)
Dec 20, 2016	10.27	11.40	10.10	10.79	4,392,791	-1.70(-13.61%)
Dec 19, 2016	12.70	12.80	12.40	12.49	833,548	-0.11(-0.87%)
Dec 16, 2016	12.32	12.86	12.21	12.60	2,022,413	+0.39(+3.19%)
Dec 15, 2016	12.30	12.59	12.04	12.21	642,299	+0.06(+0.49%)
Dec 14, 2016	12.47	12.59	11.86	12.15	835,900	-0.37(-2.96%)
Dec 13, 2016	12.49	12.93	12.32	12.52	1,067,791	+0.17(+1.38%)
Dec 12, 2016	12.55	12.69	12.09	12.35	873,214	-0.40(-3.14%)
Dec 09, 2016	13.52	14.00	12.62	12.75	814,199	-0.58(-4.35%)
Dec 08, 2016	12.82	13.37	12.81	13.33	874,120	+0.70(+5.54%)
Dec 07, 2016	12.37	12.73	12.37	12.63	398,335	+0.21(+1.69%)
Dec 06, 2016	12.48	12.72	12.15	12.42	422,132	-0.01(-0.08%)
Dec 05, 2016	11.73	12.54	11.73	12.43	584,351	+0.87(+7.53%)
Dec 02, 2016	12.00	12.19	11.51	11.56	900,347	-0.55(-4.54%)
Dec 01, 2016	12.88	13.11	11.90	12.11	829,270	-0.81(-6.27%)
Nov 30, 2016	13.59	13.68	12.82	12.92	701,272	-0.67(-4.93%)
Nov 29, 2016	13.56	13.95	13.44	13.59	855,082	+0.04(+0.30%)
Nov 28, 2016	13.32	13.72	13.28	13.55	646,438	+0.27(+2.03%)
Nov 25, 2016	13.38	13.38	12.90	13.28	205,370	-0.09(-0.67%)
Nov 23, 2016		13.37	13.37	13.37	0	+0.03(+0.22%)
Nov 22, 2016	13.04	13.42	12.92	13.34	607,454	+0.35(+2.69%)
Nov 21, 2016	13.55	13.71	12.80	12.99	853,861	-0.45(-3.35%)
Nov 18, 2016	13.30	13.44	12.87	13.44	780,132	+0.16(+1.20%)
Nov 17, 2016	13.25	13.54	13.21	13.28	1,150,910	+0.09(+0.68%)
Nov 16, 2016	12.31	13.22	12.14	13.19	778,338	+0.85(+6.89%)
Nov 15, 2016	12.21	12.52	12.04	12.34	561,720	+0.18(+1.48%)
Nov 14, 2016	11.68	12.19	11.66	12.16	1,086,998	+0.56(+4.83%)
Nov 11, 2016	11.23	11.81	11.23	11.60	892,511	+0.34(+3.02%)
Nov 10, 2016	12.01	12.38	11.25	11.26	1,183,311	-0.62(-5.22%)
Nov 09, 2016	11.84	12.04	11.61	11.88	876,631	-0.39(-3.18%)
Nov 08, 2016	11.64	12.43	11.56	12.27	1,296,925	+0.63(+5.41%)
Nov 07, 2016	11.25	11.83	11.04	11.64	2,083,619	+0.41(+3.65%)
Nov 04, 2016	11.32	11.69	10.22	11.23	4,599,873	-3.34(-22.92%)
Nov 03, 2016	14.46	14.70	14.03	14.57	924,987	+0.14(+0.97%)
Nov 02, 2016	14.64	15.37	14.37	14.43	934,353	+0.22(+1.55%)
Nov 01, 2016	13.88	14.37	13.70	14.21	493,750	+0.21(+1.50%)
Oct 31, 2016	14.32	14.38	13.97	14.00	410,759	+0.09(+0.65%)
Oct 28, 2016	13.87	14.34	13.81	13.91	429,775	-0.06(-0.43%)
Oct 27, 2016	15.51	15.59	13.86	13.97	1,353,295	-1.34(-8.75%)
Oct 26, 2016	15.01	15.42	15.00	15.31	410,455	+0.13(+0.86%)
Oct 25, 2016	15.45	15.68	15.01	15.18	468,892	-0.28(-1.81%)
Oct 24, 2016	15.00	15.48	14.99	15.46	502,587	+0.54(+3.62%)
Oct 21, 2016	14.89	15.07	14.78	14.92	237,269	-0.12(-0.80%)
Oct 20, 2016	15.20	15.23	14.78	15.04	425,490	-0.15(-0.99%)
Oct 19, 2016	14.93	15.26	14.74	15.19	512,387	+0.16(+1.06%)
Oct 18, 2016	15.00	15.24	14.89	15.03	482,846	+0.18(+1.21%)
Oct 17, 2016	14.66	14.99	14.59	14.85	424,398	+0.08(+0.54%)
Oct 14, 2016	14.74	15.20	14.66	14.77	527,568	+0.11(+0.75%)
Oct 13, 2016	14.87	14.93	14.44	14.66	804,811	-0.44(-2.91%)
Oct 12, 2016	15.29	15.35	14.62	15.10	660,721	-0.17(-1.11%)
Oct 11, 2016	15.73	15.97	15.08	15.27	932,346	-0.59(-3.72%)
Oct 10, 2016	16.43	16.61	15.43	15.86	1,459,101	-0.39(-2.40%)
Oct 07, 2016	16.32	16.50	16.05	16.25	523,356	-0.06(-0.37%)
Oct 06, 2016	16.98	16.98	16.06	16.31	961,143	-0.55(-3.26%)
Oct 05, 2016	16.30	17.39	16.16	16.86	1,142,878	+0.82(+5.11%)
Oct 04, 2016	16.25	16.54	15.83	16.04	730,343	-0.08(-0.50%)

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.