Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	11.26	11.26	11.03	11.14	2,901,478	-0.14(-1.24%)
Jan 30, 2017	11.27	11.29	11.16	11.28	2,453,638	-0.06(-0.51%)
Jan 27, 2017	11.43	11.49	11.21	11.34	2,374,285	-0.06(-0.51%)
Jan 26, 2017	11.40	11.50	11.26	11.40	3,256,658	+0.07(+0.58%)
Jan 25, 2017	11.35	11.51	11.30	11.33	2,464,354	-0.01(-0.07%)
Jan 24, 2017	11.21	11.37	11.17	11.34	2,719,444	+0.16(+1.40%)
Jan 23, 2017	11.09	11.19	11.03	11.18	2,923,060	+0.07(+0.67%)
Jan 20, 2017	11.15	11.26	11.08	11.11	2,401,122	+0.00(+0.00%)
Jan 19, 2017	11.13	11.19	11.03	11.11	2,782,124	+0.01(+0.07%)
Jan 18, 2017	11.08	11.16	10.99	11.10	3,544,850	+0.03(+0.30%)
Jan 17, 2017	11.36	11.43	10.99	11.07	3,507,961	-0.37(-3.24%)
Jan 13, 2017		11.44	11.44	11.44	0	+0.07(+0.65%)
Jan 12, 2017	11.24	11.38	11.17	11.36	2,229,615	+0.13(+1.17%)
Jan 11, 2017	11.12	11.25	11.05	11.23	2,076,854	+0.12(+1.04%)
Jan 10, 2017	11.09	11.21	11.02	11.12	2,362,791	+0.06(+0.52%)
Jan 09, 2017	10.91	11.10	10.78	11.06	2,799,205	+0.15(+1.36%)
Jan 06, 2017	10.98	11.07	10.83	10.91	5,623,217	-0.32(-2.86%)
Jan 05, 2017	11.21	11.29	11.00	11.23	4,799,681	+0.01(+0.07%)
Jan 04, 2017	11.07	11.23	11.07	11.22	3,386,462	+0.17(+1.56%)
Jan 03, 2017	11.16	11.23	10.91	11.05	5,332,100	-0.08(-0.74%)
Dec 30, 2016		11.13	11.13	11.13	0	-0.16(-1.39%)
Dec 29, 2016	11.35	11.38	11.26	11.29	2,296,936	-0.03(-0.29%)
Dec 28, 2016	11.44	11.49	11.24	11.32	1,592,036	-0.07(-0.58%)
Dec 27, 2016	11.33	11.48	11.33	11.39	1,936,615	+0.04(+0.36%)
Dec 23, 2016		11.35	11.35	11.35	0	+0.01(+0.07%)
Dec 22, 2016	11.48	11.52	11.30	11.34	2,546,094	-0.14(-1.22%)
Dec 21, 2016	11.32	11.58	11.32	11.48	3,424,702	+0.12(+1.09%)
Dec 20, 2016	11.47	11.52	11.35	11.35	5,298,610	-0.04(-0.36%)
Dec 19, 2016	11.31	11.42	11.30	11.40	2,373,284	+0.07(+0.65%)
Dec 16, 2016	11.30	11.41	11.21	11.32	5,701,345	+0.02(+0.22%)
Dec 15, 2016	11.39	11.44	11.27	11.30	3,215,475	-0.05(-0.44%)
Dec 14, 2016	11.52	11.55	11.32	11.35	3,885,309	-0.15(-1.29%)
Dec 13, 2016	11.36	11.56	11.36	11.49	3,767,957	+0.14(+1.23%)
Dec 12, 2016	11.37	11.48	11.29	11.35	3,242,997	-0.02(-0.22%)
Dec 09, 2016	11.45	11.52	11.35	11.38	4,521,693	-0.02(-0.22%)
Dec 08, 2016	11.19	11.47	11.16	11.40	5,421,717	+0.21(+1.91%)
Dec 07, 2016	11.07	11.23	10.99	11.19	7,621,020	+0.49(+4.62%)
Dec 06, 2016	10.64	10.75	10.58	10.70	4,928,277	+0.12(+1.09%)
Dec 05, 2016	10.42	10.63	10.42	10.58	6,790,345	+0.19(+1.82%)
Dec 02, 2016	10.31	10.51	10.31	10.39	6,688,527	+0.05(+0.48%)
Dec 01, 2016	10.27	10.46	10.21	10.34	6,380,669	-0.01(-0.08%)
Nov 30, 2016	10.58	10.64	10.35	10.35	6,964,326	-0.26(-2.41%)
Nov 29, 2016	10.46	10.64	10.42	10.61	6,292,248	+0.00(+0.04%)
Nov 28, 2016	10.67	10.78	10.55	10.60	5,059,143	-0.04(-0.39%)
Nov 25, 2016	10.63	10.76	10.56	10.64	3,169,240	+0.19(+1.80%)
Nov 23, 2016		10.45	10.45	10.45	0	+0.05(+0.47%)
Nov 22, 2016	10.18	10.44	10.17	10.40	5,141,188	+0.28(+2.75%)
Nov 21, 2016	9.954	10.17	9.937	10.13	5,097,920	+0.17(+1.73%)
Nov 18, 2016	9.986	10.04	9.929	9.954	5,205,506	-0.04(-0.41%)
Nov 17, 2016	9.913	10.08	9.880	9.995	7,498,154	+0.13(+1.33%)
Nov 16, 2016	9.798	9.900	9.782	9.864	3,255,953	+0.08(+0.84%)
Nov 15, 2016	9.593	9.847	9.593	9.782	5,370,478	+0.20(+2.05%)
Nov 14, 2016	9.503	9.610	9.380	9.585	6,188,518	+0.16(+1.74%)
Nov 11, 2016	9.216	9.487	9.175	9.421	6,444,878	+0.17(+1.86%)
Nov 10, 2016	9.372	9.540	9.249	9.249	7,695,462	-0.03(-0.35%)
Nov 09, 2016	9.192	9.364	8.901	9.282	14,278,724	+0.16(+1.80%)
Nov 08, 2016	9.053	9.151	8.995	9.118	9,829,080	+0.05(+0.54%)
Nov 07, 2016	9.028	9.118	9.003	9.069	4,782,986	+0.18(+2.03%)
Nov 04, 2016	8.840	8.995	8.788	8.889	3,785,523	+0.04(+0.46%)
Nov 03, 2016	8.815	8.930	8.799	8.848	4,958,914	+0.06(+0.65%)
Nov 02, 2016	8.766	8.864	8.700	8.790	3,944,331	+0.02(+0.28%)

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.