Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	11.21	11.35	11.10	11.33	833,434	+0.00(+0.00%)
Jan 30, 2017	11.41	11.41	11.15	11.33	718,371	-0.14(-1.22%)
Jan 27, 2017	11.61	11.65	11.45	11.47	524,749	-0.10(-0.86%)
Jan 26, 2017	11.90	11.92	11.48	11.57	869,112	-0.40(-3.34%)
Jan 25, 2017	11.85	12.00	11.81	11.97	551,513	+0.17(+1.44%)
Jan 24, 2017	11.27	11.89	11.27	11.80	1,010,825	+0.56(+4.98%)
Jan 23, 2017	11.26	11.33	11.18	11.24	380,334	-0.03(-0.27%)
Jan 20, 2017	11.27	11.38	11.23	11.27	401,794	+0.00(+0.00%)
Jan 19, 2017	11.49	11.56	11.21	11.27	1,494,074	-0.16(-1.40%)
Jan 18, 2017	11.45	11.47	11.36	11.43	834,891	+0.04(+0.35%)
Jan 17, 2017	11.56	11.61	11.35	11.39	467,236	-0.17(-1.47%)
Jan 13, 2017		11.56	11.56	11.56	0	+0.38(+3.40%)
Jan 12, 2017	11.40	11.49	11.08	11.18	844,870	-0.09(-0.80%)
Jan 11, 2017	11.34	11.39	11.17	11.27	789,677	-0.17(-1.49%)
Jan 10, 2017	10.92	11.45	10.92	11.44	1,412,512	+0.56(+5.15%)
Jan 09, 2017	11.01	11.04	10.79	10.88	3,988,290	-0.22(-1.98%)
Jan 06, 2017	11.62	11.63	11.10	11.10	970,554	-0.50(-4.31%)
Jan 05, 2017	11.61	11.62	11.38	11.60	777,196	-0.09(-0.77%)
Jan 04, 2017	11.43	11.86	11.38	11.69	1,103,382	+0.32(+2.81%)
Jan 03, 2017	11.09	11.38	11.01	11.37	1,113,347	+0.41(+3.74%)
Dec 30, 2016		10.96	10.96	10.96	0	+0.02(+0.18%)
Dec 29, 2016	10.96	11.04	10.88	10.94	447,910	-0.01(-0.09%)
Dec 28, 2016	11.06	11.12	10.89	10.95	250,758	-0.11(-0.99%)
Dec 27, 2016	11.05	11.14	11.01	11.06	249,709	+0.00(+0.00%)
Dec 23, 2016		11.06	11.06	11.06	0	+0.12(+1.10%)
Dec 22, 2016	11.25	11.25	10.90	10.94	576,477	-0.33(-2.93%)
Dec 21, 2016	11.38	11.39	11.26	11.27	418,302	-0.09(-0.79%)
Dec 20, 2016	11.33	11.43	11.26	11.36	518,857	+0.12(+1.07%)
Dec 19, 2016	11.27	11.39	11.19	11.24	524,014	-0.04(-0.35%)
Dec 16, 2016	11.39	11.45	11.24	11.28	1,140,748	-0.07(-0.62%)
Dec 15, 2016	11.47	11.66	11.33	11.35	802,418	-0.08(-0.70%)
Dec 14, 2016	11.50	11.60	11.41	11.43	489,072	-0.09(-0.78%)
Dec 13, 2016	11.81	11.81	11.48	11.52	589,869	-0.26(-2.21%)
Dec 12, 2016	11.91	12.00	11.66	11.78	696,200	-0.22(-1.83%)
Dec 09, 2016	12.21	12.21	12.00	12.00	868,046	-0.22(-1.80%)
Dec 08, 2016	11.82	12.25	11.79	12.22	922,651	+0.31(+2.60%)
Dec 07, 2016	11.77	11.93	11.65	11.91	566,596	+0.24(+2.06%)
Dec 06, 2016	11.87	11.93	11.60	11.67	727,859	-0.19(-1.60%)
Dec 05, 2016	11.79	11.98	11.73	11.86	758,126	+0.18(+1.54%)
Dec 02, 2016	11.96	12.05	11.64	11.68	642,219	-0.30(-2.50%)
Dec 01, 2016	12.15	12.30	11.92	11.98	751,771	-0.17(-1.40%)
Nov 30, 2016	12.36	12.40	12.10	12.15	1,029,101	-0.14(-1.14%)
Nov 29, 2016	12.41	12.47	12.27	12.29	531,536	-0.05(-0.41%)
Nov 28, 2016	12.40	12.46	12.30	12.34	478,752	-0.10(-0.80%)
Nov 25, 2016	12.50	12.56	12.42	12.44	243,380	-0.03(-0.24%)
Nov 23, 2016		12.47	12.47	12.47	0	-0.03(-0.24%)
Nov 22, 2016	12.39	12.50	12.37	12.50	484,090	+0.15(+1.21%)
Nov 21, 2016	12.29	12.40	12.23	12.35	470,306	+0.11(+0.90%)
Nov 18, 2016	12.27	12.30	12.14	12.24	837,749	+0.01(+0.08%)
Nov 17, 2016	12.09	12.27	12.09	12.23	590,496	+0.14(+1.16%)
Nov 16, 2016	11.96	12.22	11.89	12.09	669,176	+0.13(+1.09%)
Nov 15, 2016	11.89	12.03	11.85	11.96	600,686	+0.05(+0.42%)
Nov 14, 2016	11.94	12.07	11.64	11.91	1,084,126	-0.16(-1.33%)
Nov 11, 2016	11.92	12.11	11.84	12.07	1,202,113	+0.20(+1.68%)
Nov 10, 2016	11.90	12.08	11.72	11.87	1,125,881	+0.11(+0.94%)
Nov 09, 2016	11.29	11.81	11.22	11.76	1,169,232	+0.29(+2.53%)
Nov 08, 2016	11.23	11.54	11.22	11.47	850,574	+0.24(+2.14%)
Nov 07, 2016	11.21	11.38	11.13	11.23	1,237,226	+0.20(+1.81%)
Nov 04, 2016	11.30	11.56	10.90	11.03	4,132,146	+1.16(+11.75%)
Nov 03, 2016	9.950	9.958	9.770	9.870	1,227,056	-0.02(-0.20%)
Nov 02, 2016	9.910	10.06	9.850	9.890	1,055,448	-0.09(-0.90%)

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.