Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	10.49	10.55	10.44	10.46	64,755	+0.03(+0.26%)
Jan 30, 2017	10.43	10.46	10.42	10.44	47,115	+0.01(+0.07%)
Jan 27, 2017	10.42	10.45	10.36	10.43	57,251	+0.05(+0.52%)
Jan 26, 2017	10.38	10.39	10.31	10.38	108,018	+0.00(+0.00%)
Jan 25, 2017	10.35	10.41	10.30	10.38	143,411	+0.01(+0.13%)
Jan 24, 2017	10.41	10.42	10.35	10.36	103,802	-0.01(-0.13%)
Jan 23, 2017	10.32	10.46	10.28	10.38	107,578	+0.09(+0.86%)
Jan 20, 2017	10.30	10.30	10.25	10.29	70,259	-0.01(-0.13%)
Jan 19, 2017	10.36	10.36	10.29	10.30	140,133	-0.07(-0.72%)
Jan 18, 2017	10.38	10.41	10.31	10.38	65,760	+0.00(+0.00%)
Jan 17, 2017	10.38	10.46	10.36	10.38	117,641	+0.03(+0.26%)
Jan 13, 2017		10.35	10.35	10.35	0	-0.11(-1.04%)
Jan 12, 2017	10.41	10.47	10.36	10.46	98,561	+0.08(+0.79%)
Jan 11, 2017	10.43	10.44	10.23	10.38	61,309	-0.03(-0.25%)
Jan 10, 2017	10.27	10.40	10.25	10.40	159,102	+0.21(+2.05%)
Jan 09, 2017	10.09	10.24	10.06	10.19	142,750	+0.12(+1.21%)
Jan 06, 2017	10.04	10.07	9.964	10.07	145,162	+0.02(+0.20%)
Jan 05, 2017	10.07	10.08	9.984	10.05	91,383	+0.05(+0.52%)
Jan 04, 2017	9.917	10.02	9.910	9.999	168,332	+0.10(+0.97%)
Jan 03, 2017	9.694	9.910	9.694	9.903	113,688	+0.18(+1.88%)
Dec 30, 2016		9.721	9.721	9.721	0	+0.01(+0.14%)
Dec 29, 2016	9.626	9.727	9.626	9.707	91,724	+0.09(+0.91%)
Dec 28, 2016	9.646	9.646	9.586	9.619	178,893	+0.01(+0.07%)
Dec 27, 2016	9.667	9.707	9.599	9.613	222,221	-0.08(-0.84%)
Dec 23, 2016		9.694	9.694	9.694	0	+0.01(+0.07%)
Dec 22, 2016	9.768	9.781	9.694	9.687	124,121	-0.10(-1.04%)
Dec 21, 2016	9.781	9.795	9.734	9.788	105,635	+0.05(+0.49%)
Dec 20, 2016	9.734	9.768	9.687	9.741	164,357	-0.01(-0.07%)
Dec 19, 2016	9.734	9.768	9.707	9.748	120,878	+0.03(+0.35%)
Dec 16, 2016	9.633	9.727	9.619	9.714	210,685	+0.10(+1.05%)
Dec 15, 2016	9.646	9.648	9.586	9.613	176,727	-0.07(-0.77%)
Dec 14, 2016	9.680	9.775	9.653	9.687	329,432	+0.03(+0.28%)
Dec 13, 2016	9.592	9.667	9.586	9.660	145,373	+0.09(+0.92%)
Dec 12, 2016	9.586	9.640	9.567	9.572	132,539	-0.09(-0.91%)
Dec 09, 2016	9.923	9.929	9.646	9.660	368,289	-0.28(-2.79%)
Dec 08, 2016	9.971	9.989	9.835	9.937	276,814	-0.07(-0.67%)
Dec 07, 2016	9.694	10.06	9.600	10.00	453,125	+0.30(+3.04%)
Dec 06, 2016	9.453	9.721	9.446	9.708	283,754	+0.24(+2.56%)
Dec 05, 2016	9.473	9.500	9.410	9.466	219,145	+0.03(+0.36%)
Dec 02, 2016	9.406	9.473	9.352	9.432	257,318	+0.02(+0.21%)
Dec 01, 2016	9.493	9.506	9.412	9.412	252,000	-0.13(-1.34%)
Nov 30, 2016	9.547	9.607	9.485	9.540	285,862	-0.13(-1.39%)
Nov 29, 2016	9.560	9.701	9.547	9.674	164,369	+0.11(+1.19%)
Nov 28, 2016	9.466	9.574	9.466	9.560	161,221	+0.10(+1.07%)
Nov 25, 2016	9.426	9.530	9.426	9.459	68,132	-0.03(-0.28%)
Nov 23, 2016		9.486	9.486	9.486	0	-0.02(-0.21%)
Nov 22, 2016	9.513	9.574	9.493	9.506	169,912	+0.01(+0.07%)
Nov 21, 2016	9.540	9.612	9.453	9.500	197,439	-0.07(-0.77%)
Nov 18, 2016	9.439	9.600	9.439	9.574	152,146	+0.10(+1.06%)
Nov 17, 2016	9.547	9.600	9.419	9.473	204,491	-0.10(-1.05%)
Nov 16, 2016	9.721	9.903	9.513	9.574	218,844	-0.14(-1.45%)
Nov 15, 2016	9.446	9.715	9.372	9.715	329,642	+0.32(+3.43%)
Nov 14, 2016	9.748	9.789	9.352	9.392	912,097	-0.48(-4.90%)
Nov 11, 2016	10.04	10.12	9.789	9.876	363,081	-0.19(-1.93%)
Nov 10, 2016	10.47	10.47	10.02	10.07	521,225	-0.41(-3.91%)
Nov 09, 2016	10.48	10.51	10.44	10.48	164,074	-0.09(-0.82%)
Nov 08, 2016	10.54	10.61	10.53	10.57	88,674	+0.02(+0.19%)
Nov 07, 2016	10.58	10.58	10.53	10.55	177,452	-0.05(-0.44%)
Nov 04, 2016	10.53	10.59	10.52	10.59	136,748	+0.09(+0.83%)
Nov 03, 2016	10.49	10.55	10.48	10.51	94,666	-0.03(-0.25%)
Nov 02, 2016	10.51	10.54	10.47	10.53	107,146	+0.03(+0.25%)

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.