Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	11.79	12.06	11.63	12.01	18,626,142	+0.17(+1.42%)
Jan 30, 2017	11.84	11.85	11.67	11.84	14,082,879	+0.03(+0.27%)
Jan 27, 2017	11.84	12.06	11.80	11.81	18,696,166	+0.01(+0.07%)
Jan 26, 2017	12.15	12.22	11.79	11.80	18,014,282	-0.32(-2.63%)
Jan 25, 2017	12.18	12.25	12.07	12.12	20,327,280	+0.02(+0.13%)
Jan 24, 2017	11.73	12.17	11.71	12.11	15,472,555	+0.40(+3.41%)
Jan 23, 2017	11.74	11.75	11.50	11.71	19,108,314	-0.05(-0.41%)
Jan 20, 2017	11.94	11.96	11.65	11.76	18,402,354	-0.10(-0.88%)
Jan 19, 2017	11.82	11.99	11.77	11.86	18,897,034	+0.22(+1.92%)
Jan 18, 2017	11.66	11.73	11.57	11.64	17,121,756	+0.00(+0.00%)
Jan 17, 2017	11.72	11.88	11.62	11.64	15,006,564	-0.15(-1.29%)
Jan 13, 2017		11.79	11.79	11.79	0	-0.02(-0.14%)
Jan 12, 2017	11.88	11.94	11.62	11.80	14,419,005	-0.12(-1.00%)
Jan 11, 2017	11.74	11.95	11.67	11.92	18,805,326	+0.20(+1.70%)
Jan 10, 2017	11.69	11.95	11.49	11.72	19,907,530	+0.01(+0.07%)
Jan 09, 2017	11.96	12.04	11.71	11.72	16,174,592	-0.26(-2.13%)
Jan 06, 2017	12.09	12.10	11.95	11.97	9,390,010	-0.06(-0.46%)
Jan 05, 2017	12.05	12.10	11.89	12.03	16,565,337	-0.01(-0.07%)
Jan 04, 2017	11.91	12.14	11.85	12.04	11,409,050	+0.18(+1.55%)
Jan 03, 2017	11.93	12.08	11.67	11.85	15,664,866	+0.01(+0.07%)
Dec 30, 2016		11.84	11.84	11.84	0	-0.08(-0.67%)
Dec 29, 2016	11.91	12.00	11.87	11.92	6,145,661	+0.00(+0.00%)
Dec 28, 2016	12.12	12.22	11.92	11.92	6,484,165	-0.22(-1.78%)
Dec 27, 2016	12.08	12.16	12.08	12.14	5,523,906	+0.09(+0.73%)
Dec 23, 2016		12.05	12.05	12.05	0	-0.03(-0.26%)
Dec 22, 2016	12.15	12.19	11.92	12.08	9,512,182	+0.00(+0.00%)
Dec 21, 2016	12.04	12.26	12.04	12.08	10,190,539	+0.05(+0.40%)
Dec 20, 2016	12.10	12.15	11.97	12.04	15,221,779	-0.03(-0.27%)
Dec 19, 2016	12.00	12.10	11.90	12.07	12,960,423	+0.06(+0.47%)
Dec 16, 2016	12.35	12.40	12.01	12.01	24,766,742	-0.37(-2.97%)
Dec 15, 2016	12.40	12.49	12.29	12.38	12,682,792	-0.08(-0.64%)
Dec 14, 2016	12.59	12.69	12.39	12.46	13,328,786	-0.17(-1.33%)
Dec 13, 2016	12.54	12.73	12.52	12.63	13,603,183	-0.01(-0.06%)
Dec 12, 2016	12.30	12.64	12.30	12.63	15,914,835	+0.15(+1.17%)
Dec 09, 2016	12.73	12.78	12.46	12.49	12,465,467	-0.30(-2.35%)
Dec 08, 2016	12.77	12.86	12.74	12.79	12,107,554	+0.01(+0.06%)
Dec 07, 2016	12.36	12.80	12.34	12.78	14,757,692	+0.44(+3.53%)
Dec 06, 2016	12.27	12.38	12.23	12.35	8,702,230	+0.04(+0.32%)
Dec 05, 2016	12.08	12.31	12.07	12.31	14,579,978	+0.34(+2.84%)
Dec 02, 2016	11.89	12.11	11.89	11.97	10,585,227	+0.05(+0.40%)
Dec 01, 2016	12.20	12.25	11.89	11.92	16,201,452	-0.27(-2.21%)
Nov 30, 2016	12.01	12.29	11.95	12.19	20,133,158	+0.20(+1.65%)
Nov 29, 2016	11.92	12.12	11.89	11.99	12,336,148	+0.06(+0.46%)
Nov 28, 2016	11.92	12.03	11.87	11.93	16,009,122	-0.08(-0.66%)
Nov 25, 2016	11.74	12.06	11.74	12.01	11,214,607	+0.25(+2.09%)
Nov 23, 2016		11.77	11.77	11.77	0	-0.85(-6.77%)
Nov 22, 2016	12.71	12.81	12.58	12.62	24,754,440	-0.04(-0.31%)
Nov 21, 2016	12.61	12.72	12.61	12.66	13,417,148	+0.10(+0.82%)
Nov 18, 2016	12.57	12.63	12.51	12.56	13,745,563	-0.02(-0.13%)
Nov 17, 2016	12.55	12.63	12.52	12.58	12,159,883	+0.07(+0.57%)
Nov 16, 2016	12.55	12.58	12.44	12.50	12,843,331	-0.06(-0.44%)
Nov 15, 2016	12.63	12.72	12.52	12.56	18,043,382	-0.18(-1.43%)
Nov 14, 2016	12.54	12.81	12.50	12.74	18,298,126	+0.22(+1.77%)
Nov 11, 2016	12.19	12.53	12.16	12.52	13,023,523	+0.26(+2.13%)
Nov 10, 2016	12.36	12.58	12.22	12.26	20,447,476	-0.06(-0.51%)
Nov 09, 2016	11.93	12.43	11.86	12.32	21,312,830	+0.23(+1.90%)
Nov 08, 2016	11.89	12.12	11.77	12.09	14,710,759	+0.18(+1.53%)
Nov 07, 2016	11.79	11.99	11.78	11.91	12,358,918	+0.27(+2.31%)
Nov 04, 2016	11.48	11.82	11.42	11.64	14,951,431	+0.13(+1.17%)
Nov 03, 2016	11.61	11.78	11.48	11.51	13,342,088	-0.09(-0.75%)
Nov 02, 2016	11.30	11.74	11.30	11.59	28,159,086	+0.24(+2.09%)

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.