Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		12.51	12.51	12.51	0	-0.14(-1.12%)
Dec 29, 2016	12.69	12.84	12.55	12.65	448,952	-0.05(-0.37%)
Dec 28, 2016	12.88	12.93	12.46	12.69	1,023,225	-0.14(-1.10%)
Dec 27, 2016	12.79	12.98	12.74	12.84	378,437	+0.07(+0.52%)
Dec 23, 2016		12.77	12.77	12.77	0	+0.03(+0.22%)
Dec 22, 2016	12.79	12.98	12.69	12.74	1,162,965	+0.00(+0.00%)
Dec 21, 2016	12.84	12.98	12.74	12.74	711,683	-0.09(-0.74%)
Dec 20, 2016	12.74	12.93	12.65	12.84	499,411	+0.14(+1.12%)
Dec 19, 2016	12.88	12.98	12.55	12.69	740,710	-0.24(-1.83%)
Dec 16, 2016	12.93	12.98	12.41	12.93	2,079,140	+0.09(+0.74%)
Dec 15, 2016	12.27	12.88	12.18	12.84	983,641	+0.61(+5.02%)
Dec 14, 2016	12.55	12.55	12.20	12.22	626,638	-0.33(-2.63%)
Dec 13, 2016	12.46	12.65	12.22	12.55	771,592	+0.19(+1.53%)
Dec 12, 2016	12.22	12.46	12.22	12.36	878,012	+0.14(+1.16%)
Dec 09, 2016	11.94	12.41	11.94	12.22	1,529,521	+0.33(+2.78%)
Dec 08, 2016	11.66	11.89	11.61	11.89	916,207	+0.33(+2.86%)
Dec 07, 2016	11.42	11.70	11.37	11.56	936,394	+0.09(+0.82%)
Dec 06, 2016	11.61	11.63	11.33	11.47	1,163,427	-0.09(-0.82%)
Dec 05, 2016	11.42	11.61	11.35	11.56	1,083,140	+0.19(+1.66%)
Dec 02, 2016	11.61	11.66	11.33	11.37	617,884	-0.14(-1.23%)
Dec 01, 2016	11.56	11.70	11.33	11.51	1,398,019	+0.05(+0.41%)
Nov 30, 2016	12.08	12.08	11.40	11.47	1,168,101	-0.57(-4.71%)
Nov 29, 2016	11.94	12.08	11.85	12.03	1,239,343	+0.05(+0.39%)
Nov 28, 2016	12.18	12.18	11.85	11.99	964,704	-0.19(-1.55%)
Nov 25, 2016	12.13	12.22	11.99	12.18	293,431	+0.09(+0.78%)
Nov 23, 2016		12.08	12.08	12.08	0	+0.09(+0.79%)
Nov 22, 2016	12.13	12.13	11.85	11.99	465,222	-0.14(-1.17%)
Nov 21, 2016	12.32	12.32	11.99	12.13	398,786	+0.00(+0.00%)
Nov 18, 2016	11.85	12.18	11.85	12.13	687,207	+0.38(+3.21%)
Nov 17, 2016	11.85	12.27	11.66	11.75	918,427	-0.09(-0.80%)
Nov 16, 2016	11.85	11.99	11.66	11.85	1,098,207	+0.00(+0.00%)
Nov 15, 2016	11.70	11.89	11.47	11.85	680,842	+0.19(+1.62%)
Nov 14, 2016	11.37	11.85	11.37	11.66	954,359	+0.47(+4.22%)
Nov 11, 2016	10.81	11.28	10.76	11.18	1,455,588	+0.14(+1.28%)
Nov 10, 2016	11.00	11.42	11.00	11.04	1,954,458	+0.14(+1.30%)
Nov 09, 2016	10.00	10.90	9.816	10.90	1,923,181	+0.09(+0.87%)
Nov 08, 2016	10.52	10.95	10.24	10.81	3,323,046	-0.05(-0.43%)
Nov 07, 2016	10.76	11.47	10.57	10.85	2,701,679	+0.28(+2.68%)
Nov 04, 2016	9.722	11.00	9.627	10.57	3,044,618	-0.71(-6.28%)
Nov 03, 2016	11.61	11.75	11.04	11.28	1,598,550	-0.24(-2.05%)
Nov 02, 2016	11.80	11.94	11.51	11.51	555,304	-0.28(-2.40%)
Nov 01, 2016	12.27	12.27	11.33	11.80	1,436,940	-0.47(-3.85%)
Oct 31, 2016	12.18	12.29	12.06	12.27	658,842	+0.19(+1.56%)
Oct 28, 2016	11.89	12.27	11.75	12.08	988,738	+0.09(+0.79%)
Oct 27, 2016	11.94	12.18	11.75	11.99	718,873	+0.00(+0.00%)
Oct 26, 2016	11.99	12.18	11.80	11.99	1,075,881	-0.09(-0.78%)
Oct 25, 2016	12.18	12.27	11.99	12.08	497,273	-0.19(-1.54%)
Oct 24, 2016	12.41	12.41	12.13	12.27	371,536	+0.03(+0.23%)
Oct 21, 2016	12.22	12.36	12.13	12.24	587,146	-0.12(-0.99%)
Oct 20, 2016	12.84	12.98	12.32	12.36	1,057,478	-0.47(-3.68%)
Oct 19, 2016	12.65	12.98	12.46	12.84	1,088,055	+0.19(+1.49%)
Oct 18, 2016	12.69	12.74	12.55	12.65	666,390	+0.05(+0.37%)
Oct 17, 2016	12.93	13.02	12.44	12.60	1,167,601	-0.38(-2.91%)
Oct 14, 2016	13.16	13.23	12.95	12.98	1,026,376	-0.13(-1.01%)
Oct 13, 2016	12.86	13.45	12.71	13.11	1,166,091	+0.11(+0.87%)
Oct 12, 2016	13.10	13.10	12.86	13.00	956,156	-0.12(-0.94%)
Oct 11, 2016	13.19	13.20	12.80	13.12	1,221,096	-0.13(-1.00%)
Oct 10, 2016	13.27	13.45	13.20	13.25	483,092	+0.09(+0.72%)
Oct 07, 2016	13.08	13.22	12.92	13.16	1,060,187	+0.06(+0.43%)
Oct 06, 2016	13.18	13.19	12.79	13.10	1,509,016	-0.16(-1.21%)
Oct 05, 2016	13.04	13.33	13.02	13.26	1,197,106	+0.22(+1.66%)
Oct 04, 2016	12.80	13.04	12.77	13.04	1,261,497	+0.27(+2.14%)

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.