Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	12.55	12.76	12.10	12.73	1,575,520	+0.09(+0.68%)
Jan 30, 2017	12.24	12.67	11.88	12.64	1,419,346	+0.31(+2.55%)
Jan 27, 2017	12.58	12.67	12.33	12.33	1,241,437	-0.17(-1.37%)
Jan 26, 2017	12.93	13.10	12.47	12.50	2,832,279	-0.43(-3.32%)
Jan 25, 2017	13.07	13.28	12.87	12.93	1,102,664	-0.14(-1.09%)
Jan 24, 2017	12.73	13.14	12.64	13.07	1,745,104	+0.43(+3.39%)
Jan 23, 2017	12.84	12.87	12.58	12.64	1,058,192	-0.17(-1.34%)
Jan 20, 2017	12.78	13.03	12.73	12.81	2,426,892	+0.06(+0.45%)
Jan 19, 2017	13.01	13.16	12.67	12.76	2,045,739	-0.23(-1.76%)
Jan 18, 2017	13.47	13.56	12.87	12.98	2,067,792	-0.46(-3.40%)
Jan 17, 2017	13.18	13.96	13.16	13.44	2,045,358	+0.20(+1.51%)
Jan 13, 2017		13.24	13.24	13.24	0	+0.11(+0.87%)
Jan 12, 2017	13.36	13.50	12.90	13.13	1,399,859	-0.26(-1.92%)
Jan 11, 2017	13.73	13.81	13.20	13.38	1,819,048	-0.34(-2.50%)
Jan 10, 2017	13.18	13.81	13.07	13.73	3,157,501	+0.66(+5.03%)
Jan 09, 2017	12.96	13.24	12.81	13.07	1,470,616	+0.03(+0.22%)
Jan 06, 2017	13.24	13.27	12.94	13.04	1,207,649	-0.14(-1.08%)
Jan 05, 2017	13.18	13.24	12.81	13.18	2,178,213	-0.11(-0.86%)
Jan 04, 2017	13.10	13.36	12.98	13.30	2,420,130	+0.37(+2.88%)
Jan 03, 2017	13.24	13.38	12.58	12.93	3,035,407	+0.00(+0.00%)
Dec 30, 2016		12.93	12.93	12.93	0	-0.29(-2.16%)
Dec 29, 2016	13.33	13.50	12.93	13.21	986,578	-0.03(-0.22%)
Dec 28, 2016	13.61	13.61	13.16	13.24	1,547,857	-0.29(-2.11%)
Dec 27, 2016	13.41	13.64	13.38	13.53	735,136	+0.09(+0.64%)
Dec 23, 2016		13.44	13.44	13.44	0	+0.11(+0.86%)
Dec 22, 2016	14.13	14.15	13.30	13.33	1,924,984	-0.83(-5.86%)
Dec 21, 2016	14.24	14.39	14.10	14.16	1,184,821	-0.20(-1.39%)
Dec 20, 2016	14.10	14.41	13.90	14.36	1,727,293	+0.37(+2.66%)
Dec 19, 2016	13.61	14.01	13.50	13.98	2,312,880	+0.43(+3.16%)
Dec 16, 2016	13.81	13.93	13.53	13.56	5,368,355	-0.17(-1.25%)
Dec 15, 2016	13.38	13.90	13.33	13.73	3,709,331	+0.37(+2.78%)
Dec 14, 2016	13.64	13.73	13.33	13.36	3,720,219	-0.14(-1.06%)
Dec 13, 2016	13.96	13.96	13.41	13.50	6,314,159	-0.26(-1.87%)
Dec 12, 2016	14.61	14.61	13.64	13.76	3,924,521	-0.86(-5.87%)
Dec 09, 2016	14.53	14.87	14.49	14.61	4,270,391	-0.20(-1.35%)
Dec 08, 2016	14.56	14.93	14.33	14.81	6,007,409	+0.37(+2.57%)
Dec 07, 2016	14.04	14.56	13.76	14.44	5,227,746	+0.43(+3.06%)
Dec 06, 2016	13.96	14.21	13.84	14.01	4,719,743	+0.03(+0.20%)
Dec 05, 2016	13.90	14.21	13.84	13.98	1,499,476	+0.14(+1.03%)
Dec 02, 2016	13.84	14.13	13.74	13.84	1,415,624	-0.06(-0.41%)
Dec 01, 2016	14.01	14.13	13.70	13.90	2,259,812	-0.03(-0.21%)
Nov 30, 2016	13.96	14.13	13.78	13.93	3,056,540	+0.03(+0.21%)
Nov 29, 2016	13.90	13.98	13.78	13.90	2,063,325	+0.06(+0.41%)
Nov 28, 2016	14.01	14.07	13.74	13.84	2,627,664	-0.09(-0.62%)
Nov 25, 2016	14.13	14.16	13.81	13.93	740,313	-0.09(-0.61%)
Nov 23, 2016		14.01	14.01	14.01	0	+0.23(+1.66%)
Nov 22, 2016	13.30	13.81	13.27	13.78	2,282,558	+1.26(+10.05%)
Nov 21, 2016	12.72	12.77	12.20	12.53	3,196,986	-0.14(-1.07%)
Nov 18, 2016	12.63	12.88	12.36	12.66	2,136,540	+0.03(+0.21%)
Nov 17, 2016	12.31	12.72	11.93	12.63	4,071,586	+0.54(+4.47%)
Nov 16, 2016	11.63	12.17	11.63	12.09	2,264,078	+0.38(+3.23%)
Nov 15, 2016	11.71	11.77	11.09	11.71	2,701,164	+0.00(+0.00%)
Nov 14, 2016	11.39	12.12	11.34	11.71	4,553,051	+0.49(+4.34%)
Nov 11, 2016	11.23	11.39	10.98	11.23	6,569,071	-0.19(-1.66%)
Nov 10, 2016	10.66	11.42	10.58	11.42	8,441,720	+0.97(+9.33%)
Nov 09, 2016	9.496	10.58	9.442	10.44	3,717,009	+0.57(+5.75%)
Nov 08, 2016	9.929	10.12	9.780	9.875	2,436,349	-0.03(-0.27%)
Nov 07, 2016	9.686	9.983	9.686	9.902	2,202,809	+0.24(+2.52%)
Nov 04, 2016	9.659	9.875	9.523	9.659	2,165,331	-0.03(-0.28%)
Nov 03, 2016	9.604	9.848	9.537	9.686	3,608,772	+0.19(+1.99%)
Nov 02, 2016	8.847	9.604	8.685	9.496	7,289,346	+1.24(+15.08%)

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.