Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	11.63	11.71	11.30	11.57	2,764,394	+0.23(+2.01%)
Jan 30, 2017	11.12	11.42	11.00	11.34	2,019,396	+0.13(+1.17%)
Jan 27, 2017	11.15	11.30	11.03	11.21	1,686,198	-0.02(-0.16%)
Jan 26, 2017	11.04	11.25	10.84	11.23	3,684,513	+0.02(+0.16%)
Jan 25, 2017	11.64	11.99	11.20	11.21	9,085,483	-0.87(-7.17%)
Jan 24, 2017	11.90	12.10	11.67	12.08	2,657,539	+0.28(+2.37%)
Jan 23, 2017	11.60	11.84	11.57	11.80	1,408,925	+0.00(+0.00%)
Jan 20, 2017	11.71	11.89	11.68	11.80	950,581	+0.09(+0.75%)
Jan 19, 2017	11.80	11.95	11.64	11.71	552,172	-0.06(-0.52%)
Jan 18, 2017	11.64	11.83	11.48	11.77	1,049,431	+0.11(+0.98%)
Jan 17, 2017	11.57	12.02	11.47	11.66	1,742,747	-0.03(-0.23%)
Jan 13, 2017		11.68	11.68	11.68	0	-0.31(-2.55%)
Jan 12, 2017	11.71	12.22	11.71	11.99	1,436,527	-0.17(-1.44%)
Jan 11, 2017	12.10	12.16	11.88	12.16	1,068,935	+0.10(+0.80%)
Jan 10, 2017	11.83	12.15	11.83	12.07	1,172,226	+0.23(+1.92%)
Jan 09, 2017	11.95	12.01	11.74	11.84	1,479,690	-0.16(-1.31%)
Jan 06, 2017	12.36	12.37	11.92	12.00	2,950,959	-0.31(-2.56%)
Jan 05, 2017	12.62	12.73	12.23	12.31	1,924,385	-0.38(-2.97%)
Jan 04, 2017	12.33	12.72	12.26	12.69	2,604,276	+0.47(+3.87%)
Jan 03, 2017	12.02	12.32	11.98	12.22	1,912,539	+0.40(+3.41%)
Dec 30, 2016		11.81	11.81	11.81	0	+0.02(+0.15%)
Dec 29, 2016	11.83	11.96	11.69	11.80	1,085,535	-0.03(-0.22%)
Dec 28, 2016	12.04	12.06	11.75	11.82	1,336,877	-0.14(-1.17%)
Dec 27, 2016	11.99	12.11	11.95	11.96	758,730	-0.02(-0.15%)
Dec 23, 2016		11.98	11.98	11.98	0	+0.07(+0.59%)
Dec 22, 2016	12.09	12.11	11.88	11.91	1,137,309	-0.18(-1.52%)
Dec 21, 2016	12.09	12.15	11.96	12.09	878,639	-0.07(-0.58%)
Dec 20, 2016	12.23	12.40	12.16	12.16	947,818	+0.02(+0.14%)
Dec 19, 2016	12.02	12.16	11.90	12.15	832,224	+0.10(+0.80%)
Dec 16, 2016	12.14	12.26	12.00	12.05	944,305	-0.04(-0.36%)
Dec 15, 2016	12.15	12.53	12.08	12.09	1,270,881	+0.03(+0.22%)
Dec 14, 2016	12.09	12.34	11.94	12.07	1,091,975	-0.18(-1.50%)
Dec 13, 2016	12.59	12.71	12.20	12.25	1,153,890	-0.20(-1.62%)
Dec 12, 2016	12.85	12.96	12.35	12.45	1,448,315	-0.39(-3.07%)
Dec 09, 2016	12.94	12.94	12.69	12.85	1,026,936	-0.14(-1.08%)
Dec 08, 2016	12.65	13.19	12.58	12.99	1,602,870	+0.46(+3.63%)
Dec 07, 2016	12.21	12.60	12.17	12.53	2,154,452	+0.31(+2.51%)
Dec 06, 2016	12.04	12.36	11.83	12.23	1,789,125	+0.26(+2.19%)
Dec 05, 2016	11.90	12.22	11.90	11.96	1,697,452	+0.23(+1.94%)
Dec 02, 2016	12.07	12.12	11.65	11.74	1,829,723	-0.38(-3.18%)
Dec 01, 2016	12.14	12.38	12.05	12.12	1,439,959	+0.06(+0.51%)
Nov 30, 2016	12.01	12.09	11.74	12.06	1,655,373	+0.21(+1.77%)
Nov 29, 2016	12.07	12.09	11.82	11.85	1,067,333	-0.23(-1.88%)
Nov 28, 2016	12.20	12.28	11.97	12.08	833,224	-0.22(-1.78%)
Nov 25, 2016	12.33	12.34	12.20	12.30	310,585	+0.03(+0.21%)
Nov 23, 2016		12.27	12.27	12.27	0	+0.11(+0.94%)
Nov 22, 2016	12.19	12.31	12.09	12.16	1,476,347	+0.00(+0.00%)
Nov 21, 2016	12.00	12.22	11.95	12.16	1,493,167	+0.25(+2.13%)
Nov 18, 2016	12.07	12.09	11.85	11.90	1,774,532	-0.15(-1.23%)
Nov 17, 2016	11.98	12.18	11.77	12.05	1,190,359	-0.08(-0.65%)
Nov 16, 2016	12.07	12.21	11.97	12.13	1,702,327	-0.06(-0.50%)
Nov 15, 2016	12.13	12.26	11.81	12.19	2,578,150	-0.02(-0.14%)
Nov 14, 2016	11.73	12.27	11.63	12.21	4,155,616	+0.59(+5.04%)
Nov 11, 2016	11.45	11.63	11.25	11.62	2,867,068	+0.10(+0.84%)
Nov 10, 2016	10.97	11.67	10.97	11.53	4,765,162	+0.65(+5.95%)
Nov 09, 2016	10.15	10.99	10.06	10.88	6,421,248	+1.31(+13.72%)
Nov 08, 2016	10.01	10.05	9.416	9.565	7,103,757	-0.71(-6.90%)
Nov 07, 2016	10.38	10.48	10.27	10.27	1,416,245	+0.18(+1.82%)
Nov 04, 2016	10.14	10.35	10.04	10.09	1,399,034	-0.02(-0.17%)
Nov 03, 2016	10.28	10.31	10.06	10.11	2,180,320	-0.15(-1.45%)
Nov 02, 2016	10.44	10.56	10.20	10.26	1,551,249	-0.27(-2.58%)

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.