Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	12.35	12.50	12.33	12.36	1,354,908	+0.05(+0.38%)
Jan 30, 2017	12.37	12.40	12.25	12.31	1,038,491	-0.09(-0.70%)
Jan 27, 2017	12.54	12.54	12.30	12.40	1,000,880	-0.06(-0.48%)
Jan 26, 2017	12.56	12.62	12.44	12.46	919,529	-0.10(-0.80%)
Jan 25, 2017	12.63	12.72	12.55	12.56	1,475,697	-0.11(-0.84%)
Jan 24, 2017	12.66	12.74	12.58	12.67	1,073,107	-0.01(-0.05%)
Jan 23, 2017	12.65	12.69	12.51	12.67	1,432,802	+0.17(+1.33%)
Jan 20, 2017	12.45	12.64	12.44	12.51	1,175,359	+0.03(+0.27%)
Jan 19, 2017	12.58	12.58	12.42	12.47	1,556,094	-0.20(-1.58%)
Jan 18, 2017	12.66	12.77	12.62	12.67	1,487,731	-0.01(-0.10%)
Jan 17, 2017	12.60	12.73	12.53	12.69	1,515,140	+0.18(+1.44%)
Jan 13, 2017		12.51	12.51	12.51	0	-0.01(-0.05%)
Jan 12, 2017	12.43	12.51	12.30	12.51	1,364,155	+0.18(+1.46%)
Jan 11, 2017	12.40	12.45	12.31	12.33	1,576,794	-0.05(-0.38%)
Jan 10, 2017	12.47	12.50	12.37	12.38	1,483,634	-0.09(-0.75%)
Jan 09, 2017	12.69	12.69	12.47	12.47	2,089,068	-0.13(-1.06%)
Jan 06, 2017	12.67	12.75	12.58	12.61	2,026,868	-0.13(-0.99%)
Jan 05, 2017	12.67	12.77	12.58	12.73	1,148,868	+0.03(+0.21%)
Jan 04, 2017	12.51	12.75	12.46	12.71	1,513,499	+0.22(+1.76%)
Jan 03, 2017	12.55	12.61	12.40	12.49	1,381,660	+0.00(+0.03%)
Dec 30, 2016		12.48	12.48	12.48	0	+0.11(+0.85%)
Dec 29, 2016	12.17	12.38	12.11	12.38	1,162,141	+0.23(+1.90%)
Dec 28, 2016	12.25	12.28	12.05	12.15	764,368	-0.10(-0.81%)
Dec 27, 2016	12.16	12.30	12.10	12.25	1,023,085	+0.09(+0.70%)
Dec 23, 2016		12.16	12.16	12.16	0	+0.09(+0.71%)
Dec 22, 2016	12.13	12.17	11.94	12.07	1,241,828	-0.10(-0.81%)
Dec 21, 2016	12.38	12.57	12.16	12.17	1,576,326	-0.20(-1.60%)
Dec 20, 2016	12.38	12.54	12.26	12.37	1,209,077	-0.07(-0.53%)
Dec 19, 2016	12.27	12.57	12.24	12.44	1,342,934	+0.29(+2.38%)
Dec 16, 2016	12.02	12.15	11.90	12.15	2,957,712	+0.28(+2.39%)
Dec 15, 2016	11.99	12.11	11.82	11.86	1,340,233	-0.16(-1.31%)
Dec 14, 2016	12.48	12.48	12.01	12.02	1,128,732	-0.42(-3.39%)
Dec 13, 2016	12.55	12.57	12.31	12.44	1,086,055	-0.04(-0.32%)
Dec 12, 2016	12.39	12.54	12.38	12.48	942,638	+0.03(+0.27%)
Dec 09, 2016	12.37	12.58	12.28	12.45	1,282,921	+0.05(+0.37%)
Dec 08, 2016	12.01	12.46	12.01	12.40	1,351,329	+0.19(+1.56%)
Dec 07, 2016	11.98	12.24	11.98	12.21	1,127,576	+0.31(+2.60%)
Dec 06, 2016	11.84	11.96	11.82	11.90	1,069,862	+0.10(+0.84%)
Dec 05, 2016	11.71	11.84	11.61	11.80	1,453,145	+0.09(+0.79%)
Dec 02, 2016	11.71	11.91	11.60	11.71	2,119,019	+0.15(+1.31%)
Dec 01, 2016	11.78	11.84	11.38	11.56	2,241,790	-0.37(-3.09%)
Nov 30, 2016	11.99	12.02	11.81	11.93	1,777,714	-0.27(-2.21%)
Nov 29, 2016	12.07	12.27	12.07	12.20	1,668,533	+0.11(+0.93%)
Nov 28, 2016	12.23	12.36	12.07	12.09	1,411,355	-0.09(-0.70%)
Nov 25, 2016	12.09	12.34	12.07	12.17	956,027	+0.12(+0.98%)
Nov 23, 2016		12.05	12.05	12.05	0	+0.10(+0.83%)
Nov 22, 2016	11.92	12.02	11.86	11.96	1,897,598	+0.11(+0.89%)
Nov 21, 2016	11.86	11.98	11.79	11.85	1,149,870	+0.03(+0.28%)
Nov 18, 2016	11.80	11.87	11.67	11.82	1,096,016	+0.07(+0.62%)
Nov 17, 2016	11.90	12.02	11.73	11.75	1,243,922	-0.10(-0.83%)
Nov 16, 2016	11.81	11.91	11.74	11.84	1,674,750	+0.05(+0.39%)
Nov 15, 2016	11.98	12.15	11.74	11.80	1,491,954	-0.11(-0.94%)
Nov 14, 2016	11.63	11.94	11.52	11.91	2,216,570	+0.22(+1.86%)
Nov 11, 2016	11.47	11.90	11.47	11.69	4,254,135	+0.19(+1.66%)
Nov 10, 2016	11.97	12.09	11.27	11.50	4,027,462	-0.43(-3.59%)
Nov 09, 2016	12.25	12.32	11.91	11.93	2,904,276	-0.67(-5.33%)
Nov 08, 2016	12.62	12.67	12.44	12.60	1,174,980	-0.01(-0.10%)
Nov 07, 2016	12.65	12.76	12.43	12.61	1,753,919	+0.40(+3.29%)
Nov 04, 2016	12.00	12.26	11.93	12.21	1,785,327	+0.26(+2.15%)
Nov 03, 2016	12.03	12.12	11.88	11.96	1,794,930	-0.22(-1.84%)
Nov 02, 2016	12.84	12.90	12.18	12.18	1,898,842	-0.50(-3.95%)

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.