Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	11.80	11.94	11.66	11.80	928,468	+0.00(+0.00%)
Jan 30, 2017	12.70	12.79	11.75	11.80	2,065,914	-1.28(-9.78%)
Jan 27, 2017	13.60	13.74	12.98	13.08	1,284,639	-0.66(-4.83%)
Jan 26, 2017	14.02	14.05	13.65	13.74	500,826	-0.24(-1.69%)
Jan 25, 2017	14.02	14.12	13.93	13.98	420,911	+0.09(+0.68%)
Jan 24, 2017	13.79	14.02	13.74	13.88	872,114	+0.09(+0.69%)
Jan 23, 2017	13.93	13.95	13.65	13.79	911,776	-0.24(-1.69%)
Jan 20, 2017	13.84	14.02	13.79	14.02	1,061,630	+0.14(+1.02%)
Jan 19, 2017	13.93	13.98	13.69	13.88	593,498	-0.05(-0.34%)
Jan 18, 2017	14.02	14.12	13.79	13.93	444,869	-0.09(-0.68%)
Jan 17, 2017	14.12	14.19	13.79	14.02	670,155	-0.09(-0.67%)
Jan 13, 2017		14.12	14.12	14.12	0	+0.14(+1.02%)
Jan 12, 2017	13.98	14.17	13.79	13.98	526,835	-0.14(-1.01%)
Jan 11, 2017	14.12	14.26	13.93	14.12	1,224,621	-0.09(-0.67%)
Jan 10, 2017	13.93	14.36	13.88	14.21	1,532,969	+0.28(+2.04%)
Jan 09, 2017	13.03	14.02	12.93	13.93	1,830,687	+0.81(+6.14%)
Jan 06, 2017	12.98	13.22	12.89	13.12	580,114	+0.14(+1.10%)
Jan 05, 2017	13.17	13.31	12.93	12.98	880,910	-0.19(-1.44%)
Jan 04, 2017	12.93	13.27	12.82	13.17	1,389,775	+0.33(+2.58%)
Jan 03, 2017	12.70	13.08	12.41	12.84	2,243,489	+0.28(+2.26%)
Dec 30, 2016		12.56	12.56	12.56	0	-0.14(-1.12%)
Dec 29, 2016	12.75	12.89	12.60	12.70	447,165	-0.05(-0.37%)
Dec 28, 2016	12.93	12.98	12.51	12.75	1,019,151	-0.14(-1.10%)
Dec 27, 2016	12.84	13.03	12.79	12.89	376,930	+0.07(+0.52%)
Dec 23, 2016		12.82	12.82	12.82	0	+0.03(+0.22%)
Dec 22, 2016	12.84	13.03	12.75	12.79	1,158,335	+0.00(+0.00%)
Dec 21, 2016	12.89	13.03	12.79	12.79	708,850	-0.09(-0.74%)
Dec 20, 2016	12.79	12.98	12.70	12.89	497,423	+0.14(+1.12%)
Dec 19, 2016	12.93	13.03	12.60	12.75	737,760	-0.24(-1.82%)
Dec 16, 2016	12.98	13.03	12.46	12.98	2,070,862	+0.09(+0.73%)
Dec 15, 2016	12.32	12.93	12.22	12.89	979,724	+0.62(+5.02%)
Dec 14, 2016	12.60	12.60	12.25	12.27	624,143	-0.33(-2.63%)
Dec 13, 2016	12.51	12.70	12.27	12.60	768,520	+0.19(+1.53%)
Dec 12, 2016	12.27	12.51	12.27	12.41	874,516	+0.14(+1.16%)
Dec 09, 2016	11.99	12.46	11.99	12.27	1,523,431	+0.33(+2.78%)
Dec 08, 2016	11.70	11.94	11.66	11.94	912,559	+0.33(+2.86%)
Dec 07, 2016	11.47	11.75	11.42	11.61	932,666	+0.09(+0.82%)
Dec 06, 2016	11.66	11.68	11.37	11.51	1,158,795	-0.09(-0.82%)
Dec 05, 2016	11.47	11.66	11.39	11.61	1,078,827	+0.19(+1.66%)
Dec 02, 2016	11.66	11.70	11.37	11.42	615,424	-0.14(-1.23%)
Dec 01, 2016	11.61	11.75	11.37	11.56	1,392,452	+0.05(+0.41%)
Nov 30, 2016	12.13	12.13	11.44	11.51	1,163,450	-0.57(-4.71%)
Nov 29, 2016	11.99	12.13	11.89	12.08	1,234,408	+0.05(+0.39%)
Nov 28, 2016	12.22	12.22	11.89	12.03	960,863	-0.19(-1.55%)
Nov 25, 2016	12.18	12.27	12.03	12.22	292,262	+0.09(+0.78%)
Nov 23, 2016		12.13	12.13	12.13	0	+0.09(+0.79%)
Nov 22, 2016	12.18	12.18	11.89	12.03	463,370	-0.14(-1.17%)
Nov 21, 2016	12.37	12.37	12.03	12.18	397,198	+0.00(+0.00%)
Nov 18, 2016	11.89	12.22	11.89	12.18	684,471	+0.38(+3.21%)
Nov 17, 2016	11.89	12.32	11.70	11.80	914,770	-0.09(-0.80%)
Nov 16, 2016	11.89	12.03	11.70	11.89	1,093,835	+0.00(+0.00%)
Nov 15, 2016	11.75	11.94	11.51	11.89	678,131	+0.19(+1.62%)
Nov 14, 2016	11.42	11.89	11.42	11.70	950,559	+0.47(+4.22%)
Nov 11, 2016	10.85	11.32	10.80	11.23	1,449,792	+0.14(+1.28%)
Nov 10, 2016	11.04	11.47	11.04	11.09	1,946,677	+0.14(+1.30%)
Nov 09, 2016	10.04	10.94	9.855	10.94	1,915,524	+0.09(+0.87%)
Nov 08, 2016	10.57	10.99	10.28	10.85	3,309,815	-0.05(-0.43%)
Nov 07, 2016	10.80	11.51	10.61	10.90	2,690,922	+0.28(+2.68%)
Nov 04, 2016	9.760	11.04	9.666	10.61	3,032,496	-0.71(-6.28%)
Nov 03, 2016	11.66	11.80	11.09	11.32	1,592,186	-0.24(-2.05%)
Nov 02, 2016	11.85	11.99	11.56	11.56	553,093	-0.28(-2.40%)

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.