Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		11.72	11.72	11.72	0	+0.04(+0.31%)
Dec 29, 2016	11.72	11.89	11.61	11.68	1,417,630	-0.05(-0.43%)
Dec 28, 2016	11.90	11.90	11.65	11.73	1,959,050	-0.16(-1.38%)
Dec 27, 2016	11.89	11.98	11.79	11.89	1,472,603	+0.01(+0.12%)
Dec 23, 2016		11.88	11.88	11.88	0	+0.02(+0.18%)
Dec 22, 2016	11.89	11.92	11.72	11.86	9,073,020	-0.04(-0.36%)
Dec 21, 2016	11.94	11.99	11.85	11.90	1,814,215	-0.03(-0.24%)
Dec 20, 2016	11.95	11.98	11.80	11.93	3,696,464	+0.03(+0.24%)
Dec 19, 2016	11.72	11.94	11.72	11.90	3,877,659	+0.23(+1.95%)
Dec 16, 2016	11.94	12.04	11.59	11.67	15,155,300	-0.31(-2.56%)
Dec 15, 2016	11.71	12.11	11.61	11.98	5,087,880	+0.31(+2.63%)
Dec 14, 2016	11.64	11.95	11.50	11.67	4,540,333	+0.01(+0.06%)
Dec 13, 2016	12.02	12.08	11.63	11.67	4,111,093	-0.24(-2.04%)
Dec 12, 2016	12.34	12.34	11.78	11.91	4,333,738	-0.43(-3.52%)
Dec 09, 2016	12.27	12.43	12.12	12.34	3,986,793	+0.16(+1.29%)
Dec 08, 2016	12.19	12.35	11.86	12.19	5,539,702	-0.14(-1.10%)
Dec 07, 2016	12.13	12.47	12.02	12.32	4,718,031	+0.18(+1.47%)
Dec 06, 2016	12.10	12.24	11.89	12.14	4,433,426	+0.02(+0.18%)
Dec 05, 2016	12.02	12.16	11.90	12.12	3,636,518	+0.24(+2.04%)
Dec 02, 2016	12.07	12.18	11.84	11.88	3,512,856	-0.19(-1.59%)
Dec 01, 2016	12.37	12.51	12.02	12.07	5,352,832	-0.21(-1.74%)
Nov 30, 2016	12.32	12.43	12.20	12.29	5,568,796	+0.14(+1.18%)
Nov 29, 2016	12.37	12.53	12.13	12.14	4,079,589	-0.21(-1.72%)
Nov 28, 2016	12.41	12.51	12.18	12.36	3,263,557	-0.11(-0.91%)
Nov 25, 2016	12.62	12.63	12.34	12.47	1,592,521	-0.14(-1.12%)
Nov 23, 2016		12.61	12.61	12.61	0	+0.29(+2.35%)
Nov 22, 2016	12.58	12.68	12.29	12.32	6,163,649	-0.20(-1.58%)
Nov 21, 2016	12.53	12.62	12.43	12.52	3,613,771	+0.07(+0.57%)
Nov 18, 2016	12.53	12.54	12.40	12.45	4,125,977	-0.05(-0.40%)
Nov 17, 2016	12.53	12.53	12.38	12.50	5,192,567	+0.00(+0.00%)
Nov 16, 2016	12.19	12.55	12.02	12.50	4,305,483	+0.19(+1.55%)
Nov 15, 2016	12.26	12.35	11.81	12.31	7,108,339	-0.12(-0.97%)
Nov 14, 2016	12.10	12.45	12.08	12.43	7,940,395	+0.38(+3.17%)
Nov 11, 2016	11.84	12.07	11.81	12.05	7,103,075	+0.15(+1.25%)
Nov 10, 2016	11.32	11.94	11.31	11.90	11,394,798	+0.76(+6.79%)
Nov 09, 2016	10.42	11.47	10.27	11.14	17,983,082	+1.63(+17.16%)
Nov 08, 2016	9.460	9.668	9.410	9.509	4,521,439	-0.07(-0.74%)
Nov 07, 2016	9.629	9.742	9.516	9.580	5,023,225	+0.17(+1.80%)
Nov 04, 2016	9.382	9.636	9.318	9.410	4,707,990	+0.06(+0.68%)
Nov 03, 2016	9.382	9.580	9.290	9.347	5,120,065	-0.03(-0.30%)
Nov 02, 2016	9.205	9.417	9.142	9.375	6,789,967	+0.17(+1.84%)
Nov 01, 2016	9.092	9.234	9.022	9.205	6,327,471	+0.18(+1.96%)
Oct 31, 2016	9.128	9.198	8.944	9.029	5,079,904	-0.08(-0.93%)
Oct 28, 2016	9.092	9.290	9.064	9.114	3,802,992	+0.05(+0.55%)
Oct 27, 2016	9.318	9.329	9.064	9.064	3,935,595	-0.22(-2.36%)
Oct 26, 2016	9.241	9.361	9.191	9.283	3,284,750	-0.01(-0.08%)
Oct 25, 2016	9.262	9.378	9.191	9.290	3,387,969	-0.03(-0.30%)
Oct 24, 2016	9.255	9.424	9.255	9.318	3,626,591	+0.11(+1.23%)
Oct 21, 2016	9.290	9.375	9.198	9.205	5,560,815	-0.13(-1.36%)
Oct 20, 2016	9.431	9.629	9.283	9.333	5,387,839	-0.17(-1.78%)
Oct 19, 2016	9.891	10.05	9.375	9.502	9,089,400	-0.11(-1.18%)
Oct 18, 2016	9.707	9.848	9.467	9.615	5,220,549	+0.03(+0.33%)
Oct 17, 2016	9.799	9.869	9.559	9.583	6,017,717	-0.24(-2.48%)
Oct 14, 2016	9.919	10.00	9.771	9.827	4,162,039	+0.01(+0.07%)
Oct 13, 2016	9.869	9.905	9.735	9.820	3,533,514	-0.15(-1.49%)
Oct 12, 2016	9.983	10.07	9.956	9.968	3,610,186	+0.00(+0.00%)
Oct 11, 2016	10.12	10.20	9.912	9.968	5,468,722	-0.18(-1.81%)
Oct 10, 2016	10.38	10.45	10.12	10.15	5,384,510	-0.13(-1.30%)
Oct 07, 2016	10.40	10.42	10.27	10.29	3,254,954	-0.11(-1.02%)
Oct 06, 2016	10.42	10.47	10.28	10.39	3,391,954	-0.05(-0.47%)
Oct 05, 2016	10.41	10.54	10.34	10.44	5,074,042	+0.10(+0.96%)
Oct 04, 2016	10.14	10.39	10.11	10.34	4,223,289	+0.22(+2.16%)

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.