Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	13.59	13.92	13.59	13.89	4,569,406	+0.24(+1.72%)
Jan 30, 2017	13.77	13.79	13.47	13.65	5,774,210	-0.13(-0.97%)
Jan 27, 2017	13.75	13.91	13.67	13.79	3,958,402	-0.01(-0.06%)
Jan 26, 2017	13.80	13.95	13.69	13.80	5,265,055	+0.02(+0.12%)
Jan 25, 2017	13.74	13.88	13.67	13.78	6,002,788	+0.06(+0.43%)
Jan 24, 2017	13.68	13.93	13.58	13.72	7,915,799	+0.13(+0.99%)
Jan 23, 2017	13.59	13.83	13.31	13.59	6,935,374	+0.08(+0.62%)
Jan 20, 2017	13.14	13.75	13.12	13.50	10,015,146	+0.46(+3.53%)
Jan 19, 2017	12.71	13.05	12.66	13.04	15,754,470	+0.25(+1.97%)
Jan 18, 2017	12.90	13.04	12.68	12.79	7,833,592	-0.07(-0.52%)
Jan 17, 2017	12.95	13.34	12.61	12.86	13,026,522	+0.62(+5.07%)
Jan 13, 2017		12.24	12.24	12.24	0	+0.18(+1.53%)
Jan 12, 2017	11.78	12.10	11.69	12.05	9,057,336	+0.23(+1.99%)
Jan 11, 2017	11.47	11.82	11.47	11.82	17,327,292	+0.40(+3.52%)
Jan 10, 2017	11.26	11.49	11.10	11.42	10,464,661	+0.13(+1.11%)
Jan 09, 2017	11.19	11.32	11.00	11.29	10,076,163	+0.09(+0.82%)
Jan 06, 2017	11.16	11.27	10.86	11.20	10,372,262	+0.07(+0.60%)
Jan 05, 2017	10.90	11.16	10.82	11.13	9,689,856	+0.21(+1.92%)
Jan 04, 2017	10.33	10.95	10.31	10.92	9,593,383	+0.61(+5.93%)
Jan 03, 2017	10.33	10.43	10.21	10.31	3,852,183	+0.03(+0.33%)
Dec 30, 2016		10.28	10.28	10.28	0	-0.11(-1.05%)
Dec 29, 2016	10.42	10.53	10.33	10.38	3,150,633	-0.03(-0.32%)
Dec 28, 2016	10.61	10.64	10.41	10.42	3,280,093	-0.14(-1.35%)
Dec 27, 2016	10.31	10.56	10.31	10.56	4,357,131	+0.22(+2.11%)
Dec 23, 2016		10.34	10.34	10.34	0	+0.18(+1.73%)
Dec 22, 2016	10.34	10.44	10.15	10.17	7,022,675	-0.20(-1.94%)
Dec 21, 2016	10.52	10.64	10.33	10.37	7,249,565	-0.11(-1.04%)
Dec 20, 2016	10.77	10.79	10.44	10.48	4,392,743	-0.29(-2.72%)
Dec 19, 2016	10.34	10.78	10.32	10.77	7,771,562	+0.46(+4.47%)
Dec 16, 2016	10.33	10.58	10.24	10.31	24,049,434	-0.23(-2.23%)
Dec 15, 2016	10.41	10.56	10.14	10.54	6,197,217	+0.08(+0.80%)
Dec 14, 2016	10.71	10.90	10.41	10.46	8,806,682	-0.26(-2.42%)
Dec 13, 2016	10.64	10.79	10.49	10.72	8,997,226	+0.16(+1.51%)
Dec 12, 2016	10.84	10.95	10.42	10.56	12,244,356	-0.22(-2.02%)
Dec 09, 2016	10.48	10.80	10.37	10.78	10,256,470	+0.34(+3.21%)
Dec 08, 2016	9.974	10.47	9.940	10.44	6,640,608	+0.43(+4.27%)
Dec 07, 2016	9.965	10.09	9.890	10.02	8,878,510	+0.11(+1.10%)
Dec 06, 2016	9.798	9.940	9.626	9.907	8,205,346	+0.09(+0.94%)
Dec 05, 2016	9.488	9.848	9.270	9.814	8,099,659	+0.39(+4.18%)
Dec 02, 2016	9.203	9.592	9.203	9.420	5,736,017	+0.11(+1.17%)
Dec 01, 2016	9.479	9.588	9.270	9.312	11,041,503	-0.19(-2.03%)
Nov 30, 2016	9.521	9.643	9.462	9.504	23,322,112	+0.03(+0.27%)
Nov 29, 2016	9.655	9.756	9.400	9.479	5,990,325	-0.20(-2.08%)
Nov 28, 2016	9.261	9.697	9.253	9.680	6,795,169	+0.50(+5.48%)
Nov 25, 2016	9.244	9.312	9.152	9.177	2,095,041	-0.07(-0.73%)
Nov 23, 2016		9.244	9.244	9.244	0	+0.10(+1.10%)
Nov 22, 2016	9.563	9.596	9.127	9.144	5,254,642	-0.51(-5.30%)
Nov 21, 2016	9.496	9.731	9.479	9.655	3,708,800	+0.26(+2.77%)
Nov 18, 2016	9.446	9.613	9.383	9.395	3,365,156	-0.03(-0.36%)
Nov 17, 2016	9.362	9.655	9.337	9.429	5,416,281	+0.05(+0.54%)
Nov 16, 2016	9.580	9.580	9.236	9.379	5,643,771	-0.24(-2.53%)
Nov 15, 2016	9.714	9.848	9.454	9.622	7,567,446	-0.17(-1.71%)
Nov 14, 2016	9.362	9.915	9.312	9.789	6,684,772	+0.51(+5.51%)
Nov 11, 2016	9.286	9.425	9.031	9.278	7,038,745	+0.00(+0.00%)
Nov 10, 2016	10.14	10.14	9.270	9.278	10,190,329	-0.80(-7.98%)
Nov 09, 2016	9.697	10.18	9.580	10.08	8,590,554	+0.47(+4.88%)
Nov 08, 2016	9.613	9.772	9.488	9.613	7,965,273	+0.08(+0.79%)
Nov 07, 2016	9.437	9.655	9.420	9.538	7,709,287	+0.29(+3.17%)
Nov 04, 2016	9.035	9.781	8.993	9.244	13,421,216	+0.75(+8.88%)
Nov 03, 2016	8.339	8.687	8.247	8.490	7,213,915	+0.20(+2.43%)
Nov 02, 2016	8.767	8.784	8.281	8.289	10,369,730	-0.62(-6.96%)

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.