Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	12.15	12.34	12.09	12.26	12,046,023	+0.12(+0.97%)
Jan 30, 2017	12.17	12.17	12.00	12.14	2,973,175	-0.07(-0.58%)
Jan 27, 2017	12.20	12.26	12.08	12.21	6,063,512	+0.05(+0.44%)
Jan 26, 2017	11.65	12.16	11.65	12.16	6,361,841	+0.62(+5.42%)
Jan 25, 2017	11.55	11.67	11.50	11.53	5,852,121	+0.04(+0.31%)
Jan 24, 2017	11.38	11.53	11.35	11.50	2,988,342	+0.14(+1.25%)
Jan 23, 2017	11.37	11.38	11.31	11.35	2,047,974	+0.02(+0.21%)
Jan 20, 2017	11.31	11.37	11.28	11.33	2,254,214	+0.08(+0.73%)
Jan 19, 2017	11.33	11.37	11.13	11.25	3,404,831	-0.05(-0.47%)
Jan 18, 2017	11.20	11.31	11.16	11.30	2,816,782	+0.11(+0.95%)
Jan 17, 2017	11.11	11.23	11.06	11.20	3,201,060	+0.01(+0.11%)
Jan 13, 2017		11.18	11.18	11.18	0	+0.02(+0.16%)
Jan 12, 2017	11.30	11.31	11.11	11.17	2,439,465	-0.20(-1.76%)
Jan 11, 2017	11.18	11.42	11.17	11.37	4,598,828	+0.18(+1.58%)
Jan 10, 2017	11.09	11.27	11.09	11.19	3,420,270	+0.10(+0.90%)
Jan 09, 2017	11.25	11.29	11.06	11.09	4,152,177	-0.20(-1.77%)
Jan 06, 2017	11.28	11.37	11.26	11.29	2,092,158	+0.02(+0.21%)
Jan 05, 2017	11.28	11.34	11.20	11.27	2,016,165	-0.04(-0.31%)
Jan 04, 2017	11.27	11.40	11.24	11.30	5,108,507	+0.06(+0.58%)
Jan 03, 2017	11.25	11.27	11.15	11.24	2,784,422	+0.04(+0.37%)
Dec 30, 2016		11.20	11.20	11.20	0	-0.01(-0.11%)
Dec 29, 2016	11.18	11.23	11.16	11.21	1,390,651	+0.04(+0.37%)
Dec 28, 2016	11.25	11.29	11.14	11.17	1,511,867	-0.07(-0.63%)
Dec 27, 2016	11.30	11.32	11.23	11.24	1,636,580	-0.02(-0.21%)
Dec 23, 2016		11.26	11.26	11.26	0	+0.06(+0.58%)
Dec 22, 2016	11.17	11.24	11.14	11.20	2,050,357	+0.04(+0.37%)
Dec 21, 2016	11.17	11.20	11.14	11.15	1,684,459	-0.01(-0.11%)
Dec 20, 2016	11.11	11.18	11.08	11.17	1,958,747	+0.08(+0.74%)
Dec 19, 2016	10.98	11.09	10.98	11.08	2,294,928	+0.13(+1.18%)
Dec 16, 2016	10.92	11.05	10.90	10.95	13,314,915	+0.03(+0.27%)
Dec 15, 2016	10.84	10.97	10.82	10.92	2,512,698	+0.09(+0.82%)
Dec 14, 2016	10.87	10.95	10.81	10.84	2,577,878	-0.03(-0.27%)
Dec 13, 2016	11.04	11.04	10.75	10.87	2,234,428	-0.06(-0.54%)
Dec 12, 2016	10.97	11.01	10.89	10.92	3,062,743	-0.03(-0.27%)
Dec 09, 2016	10.88	10.95	10.84	10.95	2,393,668	+0.08(+0.70%)
Dec 08, 2016	10.77	10.88	10.74	10.88	3,204,587	+0.12(+1.15%)
Dec 07, 2016	10.68	10.75	10.63	10.75	2,681,044	+0.11(+1.05%)
Dec 06, 2016	10.44	10.65	10.44	10.64	3,226,512	+0.22(+2.15%)
Dec 05, 2016	10.46	10.47	10.33	10.42	2,846,307	+0.02(+0.17%)
Dec 02, 2016	10.42	10.48	10.38	10.40	1,693,961	-0.01(-0.11%)
Dec 01, 2016	10.42	10.49	10.39	10.41	2,711,585	-0.01(-0.07%)
Nov 30, 2016	10.66	10.70	10.41	10.42	3,466,944	-0.21(-1.97%)
Nov 29, 2016	10.56	10.73	10.56	10.63	2,091,496	+0.12(+1.17%)
Nov 28, 2016	10.61	10.65	10.50	10.51	2,346,469	-0.12(-1.15%)
Nov 25, 2016	10.56	10.63	10.56	10.63	780,970	+0.08(+0.77%)
Nov 23, 2016		10.55	10.55	10.55	0	+0.02(+0.22%)
Nov 22, 2016	10.48	10.55	10.43	10.52	3,133,576	+0.10(+1.01%)
Nov 21, 2016	10.44	10.48	10.36	10.42	3,044,735	+0.02(+0.17%)
Nov 18, 2016	10.39	10.42	10.33	10.40	2,654,824	+0.04(+0.39%)
Nov 17, 2016	10.26	10.36	10.24	10.36	2,386,924	+0.10(+1.02%)
Nov 16, 2016	10.20	10.27	10.18	10.26	1,928,296	+0.05(+0.51%)
Nov 15, 2016	10.25	10.26	10.13	10.20	2,901,721	-0.08(-0.79%)
Nov 14, 2016	10.27	10.44	10.25	10.29	3,520,089	+0.09(+0.86%)
Nov 11, 2016	10.03	10.20	10.01	10.20	2,929,058	+0.15(+1.45%)
Nov 10, 2016	10.05	10.09	9.970	10.05	3,518,548	+0.09(+0.94%)
Nov 09, 2016	9.824	9.979	9.719	9.959	4,264,603	+0.11(+1.12%)
Nov 08, 2016	9.824	9.871	9.784	9.848	2,054,456	-0.01(-0.12%)
Nov 07, 2016	9.865	9.877	9.795	9.859	3,022,453	+0.13(+1.38%)
Nov 04, 2016	9.795	9.816	9.719	9.725	3,536,953	-0.08(-0.83%)
Nov 03, 2016	9.784	9.912	9.754	9.807	3,300,865	+0.06(+0.66%)
Nov 02, 2016	9.830	9.848	9.731	9.743	5,520,147	-0.09(-0.95%)

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.