Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		11.81	11.81	11.81	0	+0.02(+0.15%)
Dec 29, 2016	11.83	11.96	11.69	11.80	1,085,535	-0.03(-0.22%)
Dec 28, 2016	12.04	12.06	11.75	11.82	1,336,877	-0.14(-1.17%)
Dec 27, 2016	11.99	12.11	11.95	11.96	758,730	-0.02(-0.15%)
Dec 23, 2016		11.98	11.98	11.98	0	+0.07(+0.59%)
Dec 22, 2016	12.09	12.11	11.88	11.91	1,137,309	-0.18(-1.52%)
Dec 21, 2016	12.09	12.15	11.96	12.09	878,639	-0.07(-0.58%)
Dec 20, 2016	12.23	12.40	12.16	12.16	947,818	+0.02(+0.14%)
Dec 19, 2016	12.02	12.16	11.90	12.15	832,224	+0.10(+0.80%)
Dec 16, 2016	12.14	12.26	12.00	12.05	944,305	-0.04(-0.36%)
Dec 15, 2016	12.15	12.53	12.08	12.09	1,270,881	+0.03(+0.22%)
Dec 14, 2016	12.09	12.34	11.94	12.07	1,091,975	-0.18(-1.50%)
Dec 13, 2016	12.59	12.71	12.20	12.25	1,153,890	-0.20(-1.62%)
Dec 12, 2016	12.85	12.96	12.35	12.45	1,448,315	-0.39(-3.07%)
Dec 09, 2016	12.94	12.94	12.69	12.85	1,026,936	-0.14(-1.08%)
Dec 08, 2016	12.65	13.19	12.58	12.99	1,602,870	+0.46(+3.63%)
Dec 07, 2016	12.21	12.60	12.17	12.53	2,154,452	+0.31(+2.51%)
Dec 06, 2016	12.04	12.36	11.83	12.23	1,789,125	+0.26(+2.19%)
Dec 05, 2016	11.90	12.22	11.90	11.96	1,697,452	+0.23(+1.94%)
Dec 02, 2016	12.07	12.12	11.65	11.74	1,829,723	-0.38(-3.18%)
Dec 01, 2016	12.14	12.38	12.05	12.12	1,439,959	+0.06(+0.51%)
Nov 30, 2016	12.01	12.09	11.74	12.06	1,655,373	+0.21(+1.77%)
Nov 29, 2016	12.07	12.09	11.82	11.85	1,067,333	-0.23(-1.88%)
Nov 28, 2016	12.20	12.28	11.97	12.08	833,224	-0.22(-1.78%)
Nov 25, 2016	12.33	12.34	12.20	12.30	310,585	+0.03(+0.21%)
Nov 23, 2016		12.27	12.27	12.27	0	+0.11(+0.94%)
Nov 22, 2016	12.19	12.31	12.09	12.16	1,476,347	+0.00(+0.00%)
Nov 21, 2016	12.00	12.22	11.95	12.16	1,493,167	+0.25(+2.13%)
Nov 18, 2016	12.07	12.09	11.85	11.90	1,774,532	-0.15(-1.23%)
Nov 17, 2016	11.98	12.18	11.77	12.05	1,190,359	-0.08(-0.65%)
Nov 16, 2016	12.07	12.21	11.97	12.13	1,702,327	-0.06(-0.50%)
Nov 15, 2016	12.13	12.26	11.81	12.19	2,578,150	-0.02(-0.14%)
Nov 14, 2016	11.73	12.27	11.63	12.21	4,155,616	+0.59(+5.04%)
Nov 11, 2016	11.45	11.63	11.25	11.62	2,867,068	+0.10(+0.84%)
Nov 10, 2016	10.97	11.67	10.97	11.53	4,765,162	+0.65(+5.95%)
Nov 09, 2016	10.15	10.99	10.06	10.88	6,421,248	+1.31(+13.72%)
Nov 08, 2016	10.01	10.05	9.416	9.565	7,103,757	-0.71(-6.90%)
Nov 07, 2016	10.38	10.48	10.27	10.27	1,416,245	+0.18(+1.82%)
Nov 04, 2016	10.14	10.35	10.04	10.09	1,399,034	-0.02(-0.17%)
Nov 03, 2016	10.28	10.31	10.06	10.11	2,180,320	-0.15(-1.45%)
Nov 02, 2016	10.44	10.56	10.20	10.26	1,551,249	-0.27(-2.58%)
Nov 01, 2016	10.63	10.80	10.37	10.53	1,374,445	-0.15(-1.39%)
Oct 31, 2016	10.92	11.04	10.60	10.68	1,138,061	-0.15(-1.37%)
Oct 28, 2016	10.91	10.97	10.72	10.83	823,956	-0.05(-0.48%)
Oct 27, 2016	10.93	11.06	10.76	10.88	1,634,787	+0.03(+0.24%)
Oct 26, 2016	10.85	11.04	10.60	10.85	1,123,154	-0.23(-2.05%)
Oct 25, 2016	11.11	11.25	10.98	11.08	698,592	-0.09(-0.78%)
Oct 24, 2016	11.09	11.22	11.02	11.17	473,201	+0.17(+1.51%)
Oct 21, 2016	11.03	11.18	10.92	11.00	1,029,352	-0.11(-0.95%)
Oct 20, 2016	11.18	11.40	11.08	11.11	737,046	-0.10(-0.86%)
Oct 19, 2016	11.07	11.26	11.00	11.20	837,720	+0.15(+1.35%)
Oct 18, 2016	11.09	11.10	11.00	11.05	651,580	+0.11(+1.04%)
Oct 17, 2016	11.01	11.10	10.89	10.94	774,940	-0.04(-0.40%)
Oct 14, 2016	11.04	11.25	10.93	10.98	712,085	+0.08(+0.72%)
Oct 13, 2016	11.02	11.05	10.72	10.90	1,074,515	-0.19(-1.73%)
Oct 12, 2016	11.10	11.25	10.98	11.10	939,779	-0.04(-0.31%)
Oct 11, 2016	11.36	11.41	11.06	11.13	910,109	-0.25(-2.15%)
Oct 10, 2016	11.47	11.59	11.37	11.38	712,280	+0.01(+0.08%)
Oct 07, 2016	11.52	11.62	11.34	11.37	2,496,410	-0.11(-0.99%)
Oct 06, 2016	11.39	11.59	11.18	11.48	2,641,358	+0.11(+1.00%)
Oct 05, 2016	11.27	11.49	11.20	11.37	2,666,214	+0.17(+1.56%)
Oct 04, 2016	11.00	11.46	10.94	11.19	3,813,175	+0.32(+2.98%)

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.