Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		11.31	11.31	11.31	0	+0.04(+0.35%)
Dec 29, 2016	11.50	11.57	11.24	11.27	805,889	-0.24(-2.09%)
Dec 28, 2016	11.66	11.71	11.50	11.51	747,414	-0.14(-1.20%)
Dec 27, 2016	11.64	11.87	11.61	11.65	579,220	+0.00(+0.00%)
Dec 23, 2016		11.65	11.65	11.65	0	+0.07(+0.60%)
Dec 22, 2016	11.73	11.77	11.54	11.58	668,789	-0.06(-0.52%)
Dec 21, 2016	11.90	12.07	11.57	11.64	1,149,479	-0.29(-2.43%)
Dec 20, 2016	12.09	12.20	11.86	11.93	645,542	-0.07(-0.58%)
Dec 19, 2016	11.96	12.04	11.84	12.00	1,281,812	+0.12(+1.01%)
Dec 16, 2016	12.12	12.17	11.85	11.88	1,542,198	-0.20(-1.66%)
Dec 15, 2016	11.99	12.15	11.89	12.08	2,155,887	+0.16(+1.34%)
Dec 14, 2016	11.99	12.17	11.79	11.92	968,771	-0.11(-0.91%)
Dec 13, 2016	12.10	12.29	11.97	12.03	1,961,374	-0.02(-0.17%)
Dec 12, 2016	12.08	12.28	11.96	12.05	1,140,253	-0.14(-1.15%)
Dec 09, 2016	12.33	12.45	12.07	12.19	1,435,739	-0.14(-1.14%)
Dec 08, 2016	12.65	12.73	12.28	12.33	1,394,063	-0.30(-2.38%)
Dec 07, 2016	12.80	12.90	12.54	12.63	989,102	-0.05(-0.39%)
Dec 06, 2016	12.88	12.93	12.65	12.68	1,208,920	-0.28(-2.16%)
Dec 05, 2016	13.00	13.06	12.89	12.96	982,483	+0.11(+0.86%)
Dec 02, 2016	12.86	13.00	12.50	12.85	2,701,123	+0.25(+1.98%)
Dec 01, 2016	13.91	13.98	12.52	12.60	4,720,018	-1.35(-9.68%)
Nov 30, 2016	14.40	14.44	13.84	13.95	2,092,939	-0.31(-2.17%)
Nov 29, 2016	14.27	14.65	14.15	14.26	1,127,280	+0.13(+0.92%)
Nov 28, 2016	14.27	14.44	14.10	14.13	950,985	-0.12(-0.84%)
Nov 25, 2016	14.19	14.27	14.06	14.25	217,949	+0.06(+0.42%)
Nov 23, 2016		14.19	14.19	14.19	0	-0.30(-2.07%)
Nov 22, 2016	14.66	14.76	14.46	14.49	708,698	-0.10(-0.69%)
Nov 21, 2016	14.59	14.84	14.48	14.59	707,895	-0.01(-0.07%)
Nov 18, 2016	14.70	14.91	14.43	14.60	812,986	-0.05(-0.34%)
Nov 17, 2016	14.48	14.73	14.46	14.65	1,010,330	+0.25(+1.74%)
Nov 16, 2016	14.66	14.83	14.39	14.40	959,651	-0.33(-2.24%)
Nov 15, 2016	14.62	15.14	14.62	14.73	2,035,822	+0.03(+0.20%)
Nov 14, 2016	14.36	14.91	14.05	14.70	1,605,307	+0.60(+4.26%)
Nov 11, 2016	13.55	14.13	13.49	14.10	1,329,473	+0.55(+4.06%)
Nov 10, 2016	12.89	13.67	12.72	13.55	1,256,588	+0.82(+6.44%)
Nov 09, 2016	12.12	12.78	12.01	12.73	739,121	+0.28(+2.25%)
Nov 08, 2016	12.23	12.49	12.10	12.45	471,299	+0.15(+1.22%)
Nov 07, 2016	11.89	12.31	11.85	12.30	572,403	+0.60(+5.13%)
Nov 04, 2016	11.71	12.00	11.61	11.70	754,005	-0.05(-0.43%)
Nov 03, 2016	11.62	11.92	11.62	11.75	625,671	+0.16(+1.38%)
Nov 02, 2016	12.06	12.13	11.44	11.59	1,262,379	-0.54(-4.45%)
Nov 01, 2016	12.33	12.47	11.86	12.13	801,836	-0.21(-1.70%)
Oct 31, 2016	12.48	12.51	12.34	12.34	361,746	-0.16(-1.28%)
Oct 28, 2016	12.40	12.58	12.38	12.50	475,091	+0.14(+1.13%)
Oct 27, 2016	12.54	12.78	12.34	12.36	811,204	-0.17(-1.36%)
Oct 26, 2016	12.44	12.60	12.38	12.53	664,803	+0.07(+0.56%)
Oct 25, 2016	12.42	12.63	12.36	12.46	583,081	+0.02(+0.16%)
Oct 24, 2016	12.62	12.68	12.40	12.44	510,749	-0.06(-0.48%)
Oct 21, 2016	12.56	12.71	12.46	12.50	253,924	-0.16(-1.26%)
Oct 20, 2016	12.67	12.80	12.43	12.66	471,721	-0.07(-0.55%)
Oct 19, 2016	12.07	12.76	12.01	12.73	1,465,658	+0.50(+4.09%)
Oct 18, 2016	12.25	12.50	12.17	12.23	1,002,427	-0.15(-1.21%)
Oct 17, 2016	12.72	12.72	12.14	12.38	1,625,341	-0.32(-2.52%)
Oct 14, 2016	13.22	13.53	12.63	12.70	1,320,221	-0.47(-3.57%)
Oct 13, 2016	13.62	13.69	13.05	13.17	852,505	-0.45(-3.30%)
Oct 12, 2016	14.05	14.12	13.61	13.62	490,354	-0.41(-2.92%)
Oct 11, 2016	14.65	14.70	14.03	14.03	1,086,377	-0.59(-4.04%)
Oct 10, 2016	14.67	14.84	14.51	14.62	831,095	-0.05(-0.34%)
Oct 07, 2016	14.80	14.86	14.54	14.67	562,572	-0.23(-1.54%)
Oct 06, 2016	14.78	14.98	14.69	14.90	665,284	+0.07(+0.47%)
Oct 05, 2016	14.75	15.08	14.65	14.83	1,398,260	+0.12(+0.82%)
Oct 04, 2016	13.94	14.98	13.89	14.71	2,974,408	+0.82(+5.90%)

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.