Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	10.75	10.90	10.53	10.73	4,578,664	-0.05(-0.46%)
Jan 30, 2017	10.73	10.79	10.53	10.78	2,827,023	-0.07(-0.66%)
Jan 27, 2017	10.88	10.92	10.78	10.85	3,049,968	-0.06(-0.52%)
Jan 26, 2017	11.05	11.05	10.84	10.90	4,186,893	-0.31(-2.74%)
Jan 25, 2017	10.83	11.26	10.78	11.21	5,821,735	-0.35(-3.02%)
Jan 24, 2017	11.41	11.62	11.30	11.56	3,987,278	+0.21(+1.89%)
Jan 23, 2017	11.36	11.52	11.20	11.35	2,728,083	-0.04(-0.31%)
Jan 20, 2017	11.37	11.60	11.25	11.38	4,522,475	+0.07(+0.63%)
Jan 19, 2017	11.24	11.35	11.10	11.31	3,871,692	-0.14(-1.18%)
Jan 18, 2017	11.25	11.46	10.74	11.45	9,609,727	+0.20(+1.78%)
Jan 17, 2017	11.82	11.84	11.18	11.25	5,105,179	-0.77(-6.41%)
Jan 13, 2017		12.02	12.02	12.02	0	+0.21(+1.81%)
Jan 12, 2017	11.96	11.99	11.62	11.80	3,020,610	-0.21(-1.78%)
Jan 11, 2017	11.98	12.02	11.86	12.02	3,514,050	+0.02(+0.18%)
Jan 10, 2017	11.84	12.07	11.77	11.99	3,765,686	+0.23(+1.94%)
Jan 09, 2017	11.94	11.97	11.71	11.77	2,655,525	-0.22(-1.84%)
Jan 06, 2017	11.89	12.08	11.81	11.99	3,141,482	+0.21(+1.76%)
Jan 05, 2017	11.98	12.09	11.72	11.78	2,765,838	-0.22(-1.84%)
Jan 04, 2017	11.65	12.01	11.65	12.00	3,908,335	+0.15(+1.26%)
Jan 03, 2017	11.87	12.05	11.67	11.85	4,094,583	+0.14(+1.16%)
Dec 30, 2016		11.72	11.72	11.72	0	+0.04(+0.31%)
Dec 29, 2016	11.72	11.89	11.61	11.68	1,417,630	-0.05(-0.43%)
Dec 28, 2016	11.90	11.90	11.65	11.73	1,959,050	-0.16(-1.38%)
Dec 27, 2016	11.89	11.98	11.79	11.89	1,472,603	+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	11.72	11.86	9,073,020	-0.04(-0.36%)
Dec 21, 2016	11.94	11.99	11.85	11.90	1,814,215	-0.03(-0.24%)
Dec 20, 2016	11.95	11.98	11.80	11.93	3,696,464	+0.03(+0.24%)
Dec 19, 2016	11.72	11.94	11.72	11.90	3,877,659	+0.23(+1.95%)
Dec 16, 2016	11.94	12.04	11.59	11.67	15,155,300	-0.31(-2.56%)
Dec 15, 2016	11.71	12.11	11.61	11.98	5,087,880	+0.31(+2.63%)
Dec 14, 2016	11.64	11.95	11.50	11.67	4,540,333	+0.01(+0.06%)
Dec 13, 2016	12.02	12.08	11.63	11.67	4,111,093	-0.24(-2.04%)
Dec 12, 2016	12.34	12.34	11.78	11.91	4,333,738	-0.43(-3.52%)
Dec 09, 2016	12.27	12.43	12.12	12.34	3,986,793	+0.16(+1.29%)
Dec 08, 2016	12.19	12.35	11.86	12.19	5,539,702	-0.14(-1.10%)
Dec 07, 2016	12.13	12.47	12.02	12.32	4,718,031	+0.18(+1.47%)
Dec 06, 2016	12.10	12.24	11.89	12.14	4,433,426	+0.02(+0.18%)
Dec 05, 2016	12.02	12.16	11.90	12.12	3,636,518	+0.24(+2.04%)
Dec 02, 2016	12.07	12.18	11.84	11.88	3,512,856	-0.19(-1.59%)
Dec 01, 2016	12.37	12.51	12.02	12.07	5,352,832	-0.21(-1.74%)
Nov 30, 2016	12.32	12.43	12.20	12.29	5,568,796	+0.14(+1.18%)
Nov 29, 2016	12.37	12.53	12.13	12.14	4,079,589	-0.21(-1.72%)
Nov 28, 2016	12.41	12.51	12.18	12.36	3,263,557	-0.11(-0.91%)
Nov 25, 2016	12.62	12.63	12.34	12.47	1,592,521	-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	6,163,649	-0.20(-1.58%)
Nov 21, 2016	12.53	12.62	12.43	12.52	3,613,771	+0.07(+0.57%)
Nov 18, 2016	12.53	12.54	12.40	12.45	4,125,977	-0.05(-0.40%)
Nov 17, 2016	12.53	12.53	12.38	12.50	5,192,567	+0.00(+0.00%)
Nov 16, 2016	12.19	12.55	12.02	12.50	4,305,483	+0.19(+1.55%)
Nov 15, 2016	12.26	12.35	11.81	12.31	7,108,339	-0.12(-0.97%)
Nov 14, 2016	12.10	12.45	12.08	12.43	7,940,395	+0.38(+3.17%)
Nov 11, 2016	11.84	12.07	11.81	12.05	7,103,075	+0.15(+1.25%)
Nov 10, 2016	11.32	11.94	11.31	11.90	11,394,798	+0.76(+6.79%)
Nov 09, 2016	10.42	11.47	10.27	11.14	17,983,082	+1.63(+17.16%)
Nov 08, 2016	9.460	9.668	9.410	9.509	4,521,439	-0.07(-0.74%)
Nov 07, 2016	9.629	9.742	9.516	9.580	5,023,225	+0.17(+1.80%)
Nov 04, 2016	9.382	9.636	9.318	9.410	4,707,990	+0.06(+0.68%)
Nov 03, 2016	9.382	9.580	9.290	9.347	5,120,065	-0.03(-0.30%)
Nov 02, 2016	9.205	9.417	9.142	9.375	6,789,967	+0.17(+1.84%)

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.