Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	12.54	12.70	12.52	12.56	1,333,705	+0.05(+0.38%)
Jan 30, 2017	12.56	12.60	12.45	12.51	1,022,239	-0.09(-0.70%)
Jan 27, 2017	12.74	12.74	12.50	12.60	985,217	-0.06(-0.48%)
Jan 26, 2017	12.76	12.82	12.64	12.66	905,138	-0.10(-0.80%)
Jan 25, 2017	12.83	12.92	12.75	12.76	1,452,603	-0.11(-0.84%)
Jan 24, 2017	12.86	12.94	12.78	12.87	1,056,313	-0.01(-0.05%)
Jan 23, 2017	12.85	12.89	12.70	12.87	1,410,380	+0.17(+1.33%)
Jan 20, 2017	12.64	12.84	12.64	12.70	1,156,966	+0.03(+0.27%)
Jan 19, 2017	12.78	12.78	12.62	12.67	1,531,742	-0.20(-1.58%)
Jan 18, 2017	12.86	12.97	12.82	12.87	1,464,449	-0.01(-0.11%)
Jan 17, 2017	12.80	12.93	12.73	12.89	1,491,429	+0.18(+1.44%)
Jan 13, 2017		12.70	12.70	12.70	0	-0.01(-0.05%)
Jan 12, 2017	12.62	12.71	12.50	12.71	1,342,807	+0.18(+1.46%)
Jan 11, 2017	12.60	12.64	12.50	12.53	1,552,118	-0.05(-0.38%)
Jan 10, 2017	12.67	12.70	12.56	12.58	1,460,416	-0.09(-0.75%)
Jan 09, 2017	12.89	12.89	12.66	12.67	2,056,375	-0.14(-1.06%)
Jan 06, 2017	12.87	12.95	12.78	12.81	1,995,148	-0.13(-0.99%)
Jan 05, 2017	12.87	12.98	12.78	12.94	1,130,888	+0.03(+0.21%)
Jan 04, 2017	12.71	12.95	12.66	12.91	1,489,814	+0.22(+1.76%)
Jan 03, 2017	12.75	12.81	12.60	12.68	1,360,038	+0.00(+0.03%)
Dec 30, 2016		12.68	12.68	12.68	0	+0.11(+0.85%)
Dec 29, 2016	12.36	12.58	12.30	12.57	1,143,954	+0.23(+1.90%)
Dec 28, 2016	12.45	12.47	12.25	12.34	752,406	-0.10(-0.81%)
Dec 27, 2016	12.35	12.50	12.30	12.44	1,007,074	+0.09(+0.70%)
Dec 23, 2016		12.35	12.35	12.35	0	+0.09(+0.71%)
Dec 22, 2016	12.32	12.37	12.13	12.27	1,222,395	-0.10(-0.81%)
Dec 21, 2016	12.57	12.76	12.35	12.37	1,551,657	-0.20(-1.60%)
Dec 20, 2016	12.57	12.73	12.45	12.57	1,190,155	-0.07(-0.53%)
Dec 19, 2016	12.46	12.77	12.44	12.63	1,321,918	+0.29(+2.38%)
Dec 16, 2016	12.21	12.35	12.09	12.34	2,911,426	+0.29(+2.39%)
Dec 15, 2016	12.18	12.31	12.01	12.05	1,319,259	-0.16(-1.31%)
Dec 14, 2016	12.67	12.67	12.20	12.21	1,111,067	-0.43(-3.39%)
Dec 13, 2016	12.75	12.77	12.51	12.64	1,069,059	-0.04(-0.32%)
Dec 12, 2016	12.59	12.73	12.57	12.68	927,886	+0.03(+0.26%)
Dec 09, 2016	12.57	12.78	12.47	12.65	1,262,844	+0.05(+0.37%)
Dec 08, 2016	12.20	12.65	12.20	12.60	1,330,181	+0.19(+1.56%)
Dec 07, 2016	12.17	12.43	12.17	12.41	1,109,930	+0.31(+2.60%)
Dec 06, 2016	12.03	12.15	12.01	12.09	1,053,119	+0.10(+0.84%)
Dec 05, 2016	11.89	12.03	11.80	11.99	1,430,404	+0.09(+0.79%)
Dec 02, 2016	11.89	12.10	11.78	11.90	2,085,858	+0.15(+1.31%)
Dec 01, 2016	11.97	12.03	11.56	11.74	2,206,707	-0.37(-3.09%)
Nov 30, 2016	12.18	12.21	12.00	12.12	1,749,894	-0.27(-2.21%)
Nov 29, 2016	12.27	12.46	12.27	12.39	1,642,422	+0.11(+0.93%)
Nov 28, 2016	12.43	12.56	12.26	12.28	1,389,268	-0.09(-0.70%)
Nov 25, 2016	12.28	12.53	12.27	12.37	941,066	+0.12(+0.98%)
Nov 23, 2016		12.25	12.25	12.25	0	+0.10(+0.83%)
Nov 22, 2016	12.11	12.21	12.05	12.15	1,867,901	+0.11(+0.89%)
Nov 21, 2016	12.05	12.17	11.98	12.04	1,131,875	+0.03(+0.28%)
Nov 18, 2016	11.99	12.06	11.86	12.01	1,078,864	+0.07(+0.62%)
Nov 17, 2016	12.09	12.21	11.91	11.93	1,224,455	-0.10(-0.83%)
Nov 16, 2016	12.00	12.10	11.93	12.03	1,648,541	+0.05(+0.39%)
Nov 15, 2016	12.17	12.34	11.93	11.99	1,468,606	-0.11(-0.94%)
Nov 14, 2016	11.82	12.13	11.70	12.10	2,181,882	+0.22(+1.86%)
Nov 11, 2016	11.65	12.09	11.65	11.88	4,187,560	+0.19(+1.66%)
Nov 10, 2016	12.16	12.29	11.45	11.68	3,964,435	-0.43(-3.59%)
Nov 09, 2016	12.45	12.51	12.10	12.12	2,858,826	-0.68(-5.33%)
Nov 08, 2016	12.82	12.87	12.64	12.80	1,156,593	-0.01(-0.10%)
Nov 07, 2016	12.86	12.96	12.63	12.81	1,726,472	+0.41(+3.29%)
Nov 04, 2016	12.19	12.45	12.12	12.41	1,757,388	+0.26(+2.15%)
Nov 03, 2016	12.22	12.31	12.07	12.15	1,766,840	-0.23(-1.84%)
Nov 02, 2016	13.05	13.10	12.37	12.37	1,869,126	-0.51(-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.