Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	12.21	12.27	11.98	12.22	3,521,167	+0.11(+0.95%)
Jan 30, 2017	12.15	12.18	12.00	12.11	3,513,889	-0.11(-0.94%)
Jan 27, 2017	12.39	12.41	12.18	12.22	2,724,998	-0.19(-1.54%)
Jan 26, 2017	12.37	12.45	12.34	12.41	2,590,534	+0.03(+0.26%)
Jan 25, 2017	12.25	12.42	12.23	12.38	2,966,650	+0.26(+2.10%)
Jan 24, 2017	11.94	12.14	11.92	12.13	3,676,866	+0.23(+1.93%)
Jan 23, 2017	11.82	11.92	11.78	11.90	2,985,322	-0.01(-0.05%)
Jan 20, 2017	11.76	11.90	11.69	11.90	3,488,068	+0.16(+1.36%)
Jan 19, 2017	11.74	11.77	11.62	11.74	2,420,726	+0.04(+0.33%)
Jan 18, 2017	11.79	11.79	11.66	11.70	3,308,062	-0.06(-0.49%)
Jan 17, 2017	11.83	11.90	11.75	11.76	3,462,064	-0.15(-1.28%)
Jan 13, 2017		11.92	11.92	11.92	0	+0.04(+0.32%)
Jan 12, 2017	12.06	12.07	11.70	11.88	3,289,075	-0.17(-1.38%)
Jan 11, 2017	11.90	12.04	11.84	12.04	3,962,610	+0.20(+1.67%)
Jan 10, 2017	11.70	11.94	11.70	11.84	3,320,518	+0.16(+1.36%)
Jan 09, 2017	11.64	11.72	11.54	11.69	2,352,826	-0.04(-0.38%)
Jan 06, 2017	11.74	11.83	11.70	11.73	2,167,960	+0.03(+0.22%)
Jan 05, 2017	11.69	11.76	11.60	11.70	2,876,977	+0.03(+0.27%)
Jan 04, 2017	11.52	11.71	11.51	11.67	2,766,544	+0.24(+2.06%)
Jan 03, 2017	11.49	11.62	11.37	11.44	3,560,809	+0.07(+0.62%)
Dec 30, 2016		11.37	11.37	11.37	0	+0.03(+0.28%)
Dec 29, 2016	11.37	11.44	11.30	11.33	2,718,550	-0.03(-0.28%)
Dec 28, 2016	11.49	11.57	11.34	11.37	4,199,762	-0.13(-1.16%)
Dec 27, 2016	11.53	11.62	11.49	11.50	1,415,610	-0.02(-0.17%)
Dec 23, 2016		11.52	11.52	11.52	0	-0.03(-0.28%)
Dec 22, 2016	11.67	11.67	11.52	11.55	3,186,090	-0.16(-1.36%)
Dec 21, 2016	11.79	11.79	11.65	11.71	2,913,943	-0.08(-0.65%)
Dec 20, 2016	11.75	11.83	11.70	11.79	2,783,402	+0.15(+1.32%)
Dec 19, 2016	11.63	11.72	11.58	11.63	4,401,161	-0.11(-0.98%)
Dec 16, 2016	11.99	12.02	11.72	11.75	4,604,748	-0.20(-1.65%)
Dec 15, 2016	11.67	12.14	11.66	11.95	7,091,386	+0.24(+2.02%)
Dec 14, 2016	11.79	11.88	11.66	11.71	4,814,840	-0.13(-1.13%)
Dec 13, 2016	11.88	11.96	11.80	11.84	4,580,650	+0.04(+0.32%)
Dec 12, 2016	11.85	11.91	11.77	11.81	4,637,900	-0.04(-0.32%)
Dec 09, 2016	11.83	11.89	11.76	11.84	4,443,207	+0.06(+0.49%)
Dec 08, 2016	11.47	11.80	11.47	11.79	6,686,419	+0.38(+3.36%)
Dec 07, 2016	11.25	11.44	11.18	11.40	3,363,652	+0.17(+1.53%)
Dec 06, 2016	11.18	11.25	11.11	11.23	2,671,532	+0.15(+1.38%)
Dec 05, 2016	11.25	11.28	11.07	11.08	4,378,339	-0.08(-0.69%)
Dec 02, 2016	11.22	11.24	11.03	11.16	3,882,438	-0.08(-0.68%)
Dec 01, 2016	11.22	11.37	11.17	11.23	4,737,731	+0.11(+0.98%)
Nov 30, 2016	11.11	11.21	11.02	11.12	4,126,316	+0.17(+1.51%)
Nov 29, 2016	10.88	11.03	10.86	10.96	4,238,140	+0.05(+0.47%)
Nov 28, 2016	11.10	11.17	10.89	10.91	4,573,305	-0.26(-2.29%)
Nov 25, 2016	11.12	11.17	11.02	11.16	2,285,335	-0.05(-0.45%)
Nov 23, 2016		11.21	11.21	11.21	0	+0.04(+0.40%)
Nov 22, 2016	11.01	11.19	10.98	11.17	4,639,865	+0.18(+1.63%)
Nov 21, 2016	10.91	11.02	10.88	10.99	2,743,515	+0.15(+1.41%)
Nov 18, 2016	10.73	10.87	10.68	10.84	3,561,747	+0.12(+1.16%)
Nov 17, 2016	10.76	10.82	10.67	10.71	4,279,116	-0.01(-0.12%)
Nov 16, 2016	10.71	10.81	10.66	10.73	5,900,168	-0.09(-0.82%)
Nov 15, 2016	10.73	10.85	10.62	10.81	7,186,507	+0.04(+0.35%)
Nov 14, 2016	10.52	10.79	10.49	10.78	9,381,665	+0.33(+3.14%)
Nov 11, 2016	10.16	10.48	10.08	10.45	8,233,232	+0.20(+1.91%)
Nov 10, 2016	9.829	10.37	9.829	10.25	11,914,699	+0.77(+8.12%)
Nov 09, 2016	9.066	9.520	9.066	9.482	7,075,949	+0.24(+2.59%)
Nov 08, 2016	9.199	9.296	9.145	9.243	3,338,168	+0.03(+0.27%)
Nov 07, 2016	9.186	9.236	9.167	9.217	2,488,079	+0.22(+2.45%)
Nov 04, 2016	9.003	9.088	8.924	8.997	2,790,125	-0.03(-0.35%)
Nov 03, 2016	8.965	9.098	8.959	9.028	3,911,585	+0.07(+0.77%)
Nov 02, 2016	9.034	9.050	8.924	8.959	4,431,868	-0.08(-0.91%)

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.