Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	10.54	10.67	10.22	10.35	74,481	-0.07(-0.63%)
Jan 30, 2017	10.54	10.54	10.15	10.41	42,740	-0.33(-3.03%)
Jan 27, 2017	11.13	11.13	10.61	10.74	26,304	-0.33(-2.94%)
Jan 26, 2017	10.41	11.39	10.35	11.06	74,865	+0.72(+6.92%)
Jan 25, 2017	10.28	10.54	10.22	10.35	23,549	+0.00(+0.00%)
Jan 24, 2017	10.54	10.61	9.843	10.35	29,505	-0.13(-1.24%)
Jan 23, 2017	10.48	11.06	10.35	10.48	41,531	+0.00(+0.00%)
Jan 20, 2017	10.28	10.54	10.15	10.48	31,754	+0.26(+2.55%)
Jan 19, 2017	10.54	10.67	10.09	10.22	40,163	-0.33(-3.09%)
Jan 18, 2017	10.35	11.00	10.09	10.54	79,892	+0.26(+2.53%)
Jan 17, 2017	10.67	10.67	10.09	10.28	19,542	-0.33(-3.07%)
Jan 13, 2017		10.61	10.61	10.61	0	+0.52(+5.16%)
Jan 12, 2017	10.22	10.31	9.891	10.09	19,363	-0.36(-3.43%)
Jan 11, 2017	10.28	10.61	10.09	10.44	29,469	+0.16(+1.58%)
Jan 10, 2017	10.67	10.74	10.22	10.28	16,114	-0.26(-2.47%)
Jan 09, 2017	10.74	10.74	10.46	10.54	10,440	-0.20(-1.82%)
Jan 06, 2017	10.74	10.74	10.41	10.74	14,012	+0.00(+0.00%)
Jan 05, 2017	10.35	10.80	10.35	10.74	26,113	+0.39(+3.77%)
Jan 04, 2017	10.09	10.35	10.02	10.35	26,563	+0.26(+2.58%)
Jan 03, 2017	9.761	10.09	9.761	10.09	19,271	+0.33(+3.33%)
Dec 30, 2016		9.761	9.761	9.761	0	-0.20(-1.96%)
Dec 29, 2016	10.02	10.07	9.891	9.956	17,192	-0.13(-1.29%)
Dec 28, 2016	10.02	10.22	10.02	10.09	11,989	-0.07(-0.64%)
Dec 27, 2016	10.09	10.15	9.761	10.15	20,283	-0.13(-1.27%)
Dec 23, 2016		10.28	10.28	10.28	0	+0.07(+0.64%)
Dec 22, 2016	10.15	10.35	10.09	10.22	15,896	+0.00(+0.00%)
Dec 21, 2016	10.41	10.46	10.09	10.22	19,305	+0.06(+0.64%)
Dec 20, 2016	10.28	10.67	10.09	10.15	16,402	-0.20(-1.89%)
Dec 19, 2016	10.41	10.54	10.09	10.35	30,912	+0.20(+1.92%)
Dec 16, 2016	11.71	11.71	10.02	10.15	102,647	-0.78(-7.14%)
Dec 15, 2016	10.09	11.06	9.436	10.93	130,242	+1.04(+10.53%)
Dec 14, 2016	10.28	10.28	9.826	9.891	38,515	-0.46(-4.40%)
Dec 13, 2016	10.35	10.54	9.956	10.35	23,858	-0.13(-1.24%)
Dec 12, 2016	11.06	11.19	9.891	10.48	92,984	-0.91(-8.00%)
Dec 09, 2016	12.04	12.04	11.19	11.39	38,079	-0.65(-5.41%)
Dec 08, 2016	11.91	12.04	10.87	12.04	58,722	+0.00(+0.00%)
Dec 07, 2016	11.58	12.62	11.52	12.04	91,402	+0.33(+2.78%)
Dec 06, 2016	11.39	11.91	11.26	11.71	46,647	+0.46(+4.05%)
Dec 05, 2016	11.26	11.44	11.00	11.26	27,846	+0.06(+0.58%)
Dec 02, 2016	11.45	11.52	10.87	11.19	24,958	-0.39(-3.37%)
Dec 01, 2016	11.71	12.36	11.19	11.58	88,844	+0.59(+5.33%)
Nov 30, 2016	10.80	11.52	10.54	11.00	101,087	+0.06(+0.59%)
Nov 29, 2016	10.87	11.32	10.22	10.93	91,266	+0.07(+0.60%)
Nov 28, 2016	10.87	11.80	10.41	10.87	128,111	-0.13(-1.18%)
Nov 25, 2016	11.71	11.78	10.90	11.00	60,502	-0.59(-5.06%)
Nov 23, 2016		11.58	11.58	11.58	0	+0.59(+5.33%)
Nov 22, 2016	12.82	12.82	10.74	11.00	161,226	-2.08(-15.92%)
Nov 21, 2016	13.80	14.32	12.36	13.08	189,162	-0.78(-5.63%)
Nov 18, 2016	14.77	16.01	11.84	13.86	631,507	-2.41(-14.80%)
Nov 17, 2016	25.77	29.28	13.99	16.27	3,116,129	+3.25(+25.00%)
Nov 16, 2016	13.41	20.76	10.74	13.02	1,783,683	+2.86(+28.21%)
Nov 15, 2016	8.525	10.80	8.199	10.15	197,084	+2.02(+24.80%)
Nov 14, 2016	7.809	8.330	7.809	8.134	33,535	+0.07(+0.81%)
Nov 11, 2016	8.004	8.818	7.874	8.069	31,139	-0.05(-0.62%)
Nov 10, 2016	8.004	8.394	7.484	8.119	55,355	+0.18(+2.27%)
Nov 09, 2016	7.939	8.004	7.158	7.939	13,241	+0.00(+0.00%)
Nov 08, 2016	7.809	8.069	7.791	7.939	7,487	+0.00(+0.00%)
Nov 07, 2016	7.744	8.134	7.744	7.939	7,356	+0.20(+2.52%)
Nov 04, 2016	7.679	8.004	7.679	7.744	10,124	-0.07(-0.83%)
Nov 03, 2016	8.009	8.395	7.744	7.809	3,890	-0.39(-4.76%)
Nov 02, 2016	8.199	8.320	7.809	8.199	28,884	+0.00(+0.00%)

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.