Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		11.71	11.71	11.71	0	+0.04(+0.30%)
Dec 29, 2016	11.72	11.89	11.60	11.68	1,417,946	-0.05(-0.43%)
Dec 28, 2016	11.90	11.90	11.65	11.73	1,959,487	-0.16(-1.38%)
Dec 27, 2016	11.88	11.98	11.79	11.89	1,472,931	+0.01(+0.12%)
Dec 23, 2016		11.88	11.88	11.88	0	+0.02(+0.18%)
Dec 22, 2016	11.89	11.92	11.71	11.86	9,075,044	-0.04(-0.36%)
Dec 21, 2016	11.94	11.99	11.85	11.90	1,814,619	-0.03(-0.24%)
Dec 20, 2016	11.95	11.98	11.80	11.93	3,697,288	+0.03(+0.24%)
Dec 19, 2016	11.72	11.93	11.72	11.90	3,878,524	+0.23(+1.95%)
Dec 16, 2016	11.93	12.04	11.59	11.67	15,158,680	-0.31(-2.56%)
Dec 15, 2016	11.71	12.10	11.61	11.98	5,089,015	+0.31(+2.63%)
Dec 14, 2016	11.64	11.95	11.49	11.67	4,541,346	+0.01(+0.06%)
Dec 13, 2016	12.01	12.08	11.63	11.66	4,112,010	-0.24(-2.04%)
Dec 12, 2016	12.34	12.34	11.78	11.91	4,334,705	-0.43(-3.52%)
Dec 09, 2016	12.26	12.43	12.11	12.34	3,987,683	+0.16(+1.29%)
Dec 08, 2016	12.19	12.35	11.85	12.18	5,540,938	-0.14(-1.10%)
Dec 07, 2016	12.13	12.46	12.02	12.32	4,719,084	+0.18(+1.47%)
Dec 06, 2016	12.10	12.23	11.88	12.14	4,434,415	+0.02(+0.18%)
Dec 05, 2016	12.01	12.16	11.90	12.12	3,637,329	+0.24(+2.04%)
Dec 02, 2016	12.07	12.18	11.84	11.88	3,513,640	-0.19(-1.59%)
Dec 01, 2016	12.37	12.51	12.02	12.07	5,354,026	-0.21(-1.74%)
Nov 30, 2016	12.31	12.43	12.20	12.28	5,570,038	+0.14(+1.17%)
Nov 29, 2016	12.37	12.52	12.13	12.14	4,080,498	-0.21(-1.72%)
Nov 28, 2016	12.40	12.51	12.17	12.35	3,264,285	-0.11(-0.91%)
Nov 25, 2016	12.61	12.63	12.33	12.47	1,592,876	-0.14(-1.12%)
Nov 23, 2016		12.61	12.61	12.61	0	+0.29(+2.35%)
Nov 22, 2016	12.58	12.68	12.29	12.32	6,165,024	-0.20(-1.58%)
Nov 21, 2016	12.53	12.61	12.43	12.52	3,614,577	+0.07(+0.57%)
Nov 18, 2016	12.53	12.54	12.40	12.45	4,126,897	-0.05(-0.40%)
Nov 17, 2016	12.52	12.53	12.37	12.49	5,193,725	+0.00(+0.00%)
Nov 16, 2016	12.19	12.55	12.01	12.49	4,306,443	+0.19(+1.55%)
Nov 15, 2016	12.25	12.35	11.80	12.30	7,109,924	-0.12(-0.97%)
Nov 14, 2016	12.10	12.45	12.08	12.42	7,942,166	+0.38(+3.17%)
Nov 11, 2016	11.84	12.06	11.80	12.04	7,104,659	+0.15(+1.25%)
Nov 10, 2016	11.32	11.94	11.31	11.89	11,397,340	+0.76(+6.78%)
Nov 09, 2016	10.41	11.46	10.27	11.14	17,987,092	+1.63(+17.16%)
Nov 08, 2016	9.458	9.666	9.408	9.507	4,522,448	-0.07(-0.74%)
Nov 07, 2016	9.627	9.740	9.514	9.578	5,024,345	+0.17(+1.80%)
Nov 04, 2016	9.380	9.634	9.316	9.408	4,709,040	+0.06(+0.68%)
Nov 03, 2016	9.380	9.578	9.288	9.345	5,121,207	-0.03(-0.30%)
Nov 02, 2016	9.203	9.415	9.140	9.373	6,791,482	+0.17(+1.84%)
Nov 01, 2016	9.090	9.232	9.020	9.203	6,328,882	+0.18(+1.96%)
Oct 31, 2016	9.126	9.196	8.942	9.027	5,081,037	-0.08(-0.93%)
Oct 28, 2016	9.090	9.288	9.062	9.112	3,803,840	+0.05(+0.55%)
Oct 27, 2016	9.316	9.327	9.062	9.062	3,936,473	-0.22(-2.36%)
Oct 26, 2016	9.239	9.359	9.189	9.281	3,285,482	-0.01(-0.08%)
Oct 25, 2016	9.260	9.376	9.189	9.288	3,388,725	-0.03(-0.30%)
Oct 24, 2016	9.253	9.422	9.253	9.316	3,627,400	+0.11(+1.23%)
Oct 21, 2016	9.288	9.373	9.196	9.203	5,562,056	-0.13(-1.36%)
Oct 20, 2016	9.429	9.627	9.281	9.330	5,389,040	-0.17(-1.78%)
Oct 19, 2016	9.888	10.05	9.373	9.500	9,091,427	-0.11(-1.18%)
Oct 18, 2016	9.705	9.846	9.465	9.613	5,221,714	+0.03(+0.33%)
Oct 17, 2016	9.797	9.867	9.556	9.581	6,019,059	-0.24(-2.48%)
Oct 14, 2016	9.917	10.00	9.768	9.825	4,162,967	+0.01(+0.07%)
Oct 13, 2016	9.867	9.903	9.733	9.818	3,534,302	-0.15(-1.49%)
Oct 12, 2016	9.980	10.07	9.954	9.966	3,610,991	+0.00(+0.00%)
Oct 11, 2016	10.12	10.20	9.910	9.966	5,469,942	-0.18(-1.81%)
Oct 10, 2016	10.38	10.45	10.12	10.15	5,385,710	-0.13(-1.30%)
Oct 07, 2016	10.40	10.42	10.27	10.28	3,255,680	-0.11(-1.02%)
Oct 06, 2016	10.42	10.47	10.28	10.39	3,392,710	-0.05(-0.47%)
Oct 05, 2016	10.40	10.54	10.34	10.44	5,075,174	+0.10(+0.96%)
Oct 04, 2016	10.14	10.38	10.11	10.34	4,224,231	+0.22(+2.16%)

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.