Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		12.51	12.51	12.51	0	-0.14(-1.12%)
Dec 29, 2016	12.70	12.84	12.56	12.65	448,811	-0.05(-0.37%)
Dec 28, 2016	12.89	12.93	12.46	12.70	1,022,903	-0.14(-1.10%)
Dec 27, 2016	12.79	12.98	12.75	12.84	378,318	+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	12.70	12.75	1,162,599	+0.00(+0.00%)
Dec 21, 2016	12.84	12.98	12.75	12.75	711,459	-0.09(-0.74%)
Dec 20, 2016	12.75	12.93	12.65	12.84	499,254	+0.14(+1.12%)
Dec 19, 2016	12.89	12.98	12.56	12.70	740,476	-0.24(-1.82%)
Dec 16, 2016	12.93	12.98	12.42	12.93	2,078,485	+0.09(+0.74%)
Dec 15, 2016	12.27	12.89	12.18	12.84	983,331	+0.61(+5.02%)
Dec 14, 2016	12.56	12.56	12.20	12.23	626,441	-0.33(-2.63%)
Dec 13, 2016	12.46	12.65	12.23	12.56	771,349	+0.19(+1.53%)
Dec 12, 2016	12.23	12.46	12.23	12.37	877,736	+0.14(+1.16%)
Dec 09, 2016	11.94	12.42	11.94	12.23	1,529,040	+0.33(+2.78%)
Dec 08, 2016	11.66	11.90	11.61	11.90	915,919	+0.33(+2.86%)
Dec 07, 2016	11.42	11.71	11.38	11.57	936,099	+0.09(+0.82%)
Dec 06, 2016	11.61	11.64	11.33	11.47	1,163,061	-0.09(-0.82%)
Dec 05, 2016	11.42	11.61	11.35	11.57	1,082,799	+0.19(+1.66%)
Dec 02, 2016	11.61	11.66	11.33	11.38	617,690	-0.14(-1.23%)
Dec 01, 2016	11.57	11.71	11.33	11.52	1,397,578	+0.05(+0.41%)
Nov 30, 2016	12.08	12.08	11.40	11.47	1,167,733	-0.57(-4.71%)
Nov 29, 2016	11.94	12.08	11.85	12.04	1,238,953	+0.05(+0.39%)
Nov 28, 2016	12.18	12.18	11.85	11.99	964,400	-0.19(-1.55%)
Nov 25, 2016	12.13	12.23	11.99	12.18	293,338	+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	465,076	-0.14(-1.17%)
Nov 21, 2016	12.32	12.32	11.99	12.13	398,660	+0.00(+0.00%)
Nov 18, 2016	11.85	12.18	11.85	12.13	686,990	+0.38(+3.21%)
Nov 17, 2016	11.85	12.27	11.66	11.75	918,138	-0.09(-0.80%)
Nov 16, 2016	11.85	11.99	11.66	11.85	1,097,861	+0.00(+0.00%)
Nov 15, 2016	11.71	11.90	11.47	11.85	680,628	+0.19(+1.62%)
Nov 14, 2016	11.38	11.85	11.38	11.66	954,059	+0.47(+4.22%)
Nov 11, 2016	10.81	11.28	10.76	11.19	1,455,130	+0.14(+1.28%)
Nov 10, 2016	11.00	11.42	11.00	11.05	1,953,843	+0.14(+1.30%)
Nov 09, 2016	10.01	10.90	9.819	10.90	1,922,575	+0.09(+0.87%)
Nov 08, 2016	10.53	10.95	10.24	10.81	3,321,999	-0.05(-0.43%)
Nov 07, 2016	10.76	11.47	10.57	10.86	2,700,829	+0.28(+2.68%)
Nov 04, 2016	9.725	11.00	9.630	10.57	3,043,659	-0.71(-6.28%)
Nov 03, 2016	11.61	11.75	11.05	11.28	1,598,047	-0.24(-2.05%)
Nov 02, 2016	11.80	11.94	11.52	11.52	555,129	-0.28(-2.40%)
Nov 01, 2016	12.27	12.27	11.33	11.80	1,436,487	-0.47(-3.85%)
Oct 31, 2016	12.18	12.30	12.06	12.27	658,634	+0.19(+1.56%)
Oct 28, 2016	11.90	12.27	11.75	12.08	988,427	+0.09(+0.79%)
Oct 27, 2016	11.94	12.18	11.75	11.99	718,647	+0.00(+0.00%)
Oct 26, 2016	11.99	12.18	11.80	11.99	1,075,542	-0.09(-0.78%)
Oct 25, 2016	12.18	12.27	11.99	12.08	497,117	-0.19(-1.54%)
Oct 24, 2016	12.42	12.42	12.13	12.27	371,419	+0.03(+0.23%)
Oct 21, 2016	12.23	12.37	12.13	12.25	586,961	-0.12(-0.99%)
Oct 20, 2016	12.84	12.98	12.32	12.37	1,057,145	-0.47(-3.68%)
Oct 19, 2016	12.65	12.98	12.46	12.84	1,087,712	+0.19(+1.49%)
Oct 18, 2016	12.70	12.75	12.56	12.65	666,180	+0.05(+0.37%)
Oct 17, 2016	12.93	13.03	12.44	12.60	1,167,233	-0.38(-2.91%)
Oct 14, 2016	13.16	13.24	12.96	12.98	1,026,053	-0.13(-1.01%)
Oct 13, 2016	12.87	13.45	12.71	13.11	1,165,724	+0.11(+0.87%)
Oct 12, 2016	13.10	13.10	12.87	13.00	955,855	-0.12(-0.94%)
Oct 11, 2016	13.20	13.21	12.81	13.12	1,220,712	-0.13(-1.00%)
Oct 10, 2016	13.27	13.45	13.21	13.26	482,940	+0.09(+0.72%)
Oct 07, 2016	13.09	13.23	12.92	13.16	1,059,853	+0.06(+0.43%)
Oct 06, 2016	13.18	13.19	12.79	13.10	1,508,541	-0.16(-1.21%)
Oct 05, 2016	13.05	13.33	13.03	13.27	1,196,729	+0.22(+1.66%)
Oct 04, 2016	12.80	13.05	12.77	13.05	1,261,100	+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.