Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	11.65	11.72	11.50	11.67	955,201	+0.08(+0.69%)
Jan 30, 2017	11.85	11.86	11.60	11.59	842,587	-0.33(-2.77%)
Jan 27, 2017	12.13	12.21	11.87	11.92	563,476	-0.33(-2.69%)
Jan 26, 2017	12.34	12.51	12.21	12.25	882,851	+0.02(+0.16%)
Jan 25, 2017	12.28	12.43	12.13	12.23	1,209,748	-0.04(-0.33%)
Jan 24, 2017	11.72	12.34	11.72	12.27	1,328,159	+0.66(+5.68%)
Jan 23, 2017	11.79	11.85	11.57	11.61	765,076	-0.27(-2.27%)
Jan 20, 2017	12.11	12.17	11.84	11.88	1,042,006	-0.07(-0.59%)
Jan 19, 2017	12.06	12.10	11.90	11.95	802,470	-0.11(-0.91%)
Jan 18, 2017	12.40	12.40	12.01	12.06	898,057	-0.50(-3.98%)
Jan 17, 2017	12.80	12.81	12.53	12.56	1,059,009	-0.11(-0.87%)
Jan 13, 2017		12.67	12.67	12.67	0	-0.01(-0.08%)
Jan 12, 2017	13.09	13.09	12.59	12.68	695,612	-0.19(-1.48%)
Jan 11, 2017	12.87	13.05	12.71	12.87	828,630	+0.06(+0.47%)
Jan 10, 2017	12.99	13.08	12.72	12.81	675,582	-0.12(-0.93%)
Jan 09, 2017	13.28	13.28	12.90	12.93	999,941	-0.54(-4.01%)
Jan 06, 2017	13.63	13.70	13.36	13.47	541,086	-0.12(-0.88%)
Jan 05, 2017	13.73	13.89	13.54	13.59	822,030	-0.05(-0.37%)
Jan 04, 2017	13.71	13.73	13.54	13.64	616,343	+0.04(+0.29%)
Jan 03, 2017	13.83	14.08	13.49	13.60	1,203,466	+0.01(+0.07%)
Dec 30, 2016		13.59	13.59	13.59	0	-0.03(-0.22%)
Dec 29, 2016	13.55	13.72	13.48	13.62	515,410	+0.04(+0.29%)
Dec 28, 2016	13.49	13.66	13.46	13.58	575,640	+0.04(+0.30%)
Dec 27, 2016	13.49	13.57	13.41	13.54	302,648	+0.11(+0.82%)
Dec 23, 2016		13.43	13.43	13.43	0	-0.32(-2.33%)
Dec 22, 2016	13.83	13.98	13.72	13.75	516,477	-0.12(-0.87%)
Dec 21, 2016	14.09	14.14	13.82	13.87	704,881	-0.15(-1.07%)
Dec 20, 2016	14.25	14.27	14.00	14.02	815,195	-0.14(-0.99%)
Dec 19, 2016	13.77	14.29	13.71	14.16	1,183,722	+0.36(+2.61%)
Dec 16, 2016	13.75	13.80	13.57	13.80	1,259,960	+0.15(+1.10%)
Dec 15, 2016	13.63	13.81	13.56	13.65	1,425,667	-0.19(-1.37%)
Dec 14, 2016	14.02	14.16	13.76	13.84	2,177,354	-0.33(-2.33%)
Dec 13, 2016	14.33	14.33	13.98	14.17	1,133,056	+0.00(+0.00%)
Dec 12, 2016	14.66	14.74	14.09	14.17	1,870,437	+0.34(+2.46%)
Dec 09, 2016	13.67	13.84	13.59	13.83	1,033,365	+0.28(+2.07%)
Dec 08, 2016	13.65	13.65	13.36	13.55	1,135,998	+0.25(+1.88%)
Dec 07, 2016	13.15	13.39	13.00	13.30	1,221,288	+0.09(+0.68%)
Dec 06, 2016	12.87	13.42	12.83	13.21	1,570,974	+0.09(+0.69%)
Dec 05, 2016	13.12	13.34	12.84	13.12	1,701,716	+0.17(+1.31%)
Dec 02, 2016	13.07	13.24	12.94	12.95	1,231,545	-0.10(-0.77%)
Dec 01, 2016	13.23	13.66	13.00	13.05	1,956,755	+0.30(+2.35%)
Nov 30, 2016	12.22	12.82	12.10	12.75	3,304,807	+1.44(+12.73%)
Nov 29, 2016	11.31	11.46	11.18	11.31	888,424	-0.37(-3.17%)
Nov 28, 2016	11.87	11.96	11.66	11.68	887,877	-0.12(-1.02%)
Nov 25, 2016	12.10	12.12	11.76	11.80	563,316	-0.48(-3.91%)
Nov 23, 2016		12.28	12.28	12.28	0	+0.01(+0.08%)
Nov 22, 2016	12.24	12.45	12.14	12.27	1,447,304	+0.07(+0.57%)
Nov 21, 2016	11.87	12.23	11.82	12.20	1,158,985	+0.75(+6.55%)
Nov 18, 2016	11.48	11.68	11.42	11.45	1,171,853	+0.01(+0.09%)
Nov 17, 2016	11.83	12.04	11.38	11.44	1,032,351	-0.26(-2.22%)
Nov 16, 2016	11.89	11.97	11.62	11.70	909,225	-0.24(-2.01%)
Nov 15, 2016	11.40	11.96	11.40	11.94	1,573,075	+0.57(+5.01%)
Nov 14, 2016	10.97	11.38	10.92	11.37	1,164,773	+0.33(+2.99%)
Nov 11, 2016	10.82	11.05	10.63	11.04	1,364,775	+0.13(+1.19%)
Nov 10, 2016	11.45	11.57	10.87	10.91	2,361,267	-0.77(-6.59%)
Nov 09, 2016	11.38	11.72	11.35	11.68	1,773,865	+0.12(+1.04%)
Nov 08, 2016	11.52	11.73	11.44	11.56	916,326	-0.01(-0.09%)
Nov 07, 2016	11.40	11.64	11.40	11.57	1,106,689	+0.39(+3.49%)
Nov 04, 2016	11.45	11.53	11.14	11.18	1,212,079	-0.39(-3.37%)
Nov 03, 2016	11.72	11.86	11.49	11.57	916,832	-0.15(-1.28%)
Nov 02, 2016	11.85	11.98	11.57	11.72	831,476	-0.29(-2.41%)

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.