Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	12.10	12.47	12.06	12.41	1,254,195	+0.23(+1.90%)
Jan 30, 2017	12.14	12.18	11.95	12.18	693,159	+0.04(+0.32%)
Jan 27, 2017	12.18	12.21	12.06	12.14	652,340	+0.00(+0.00%)
Jan 26, 2017	12.18	12.21	12.02	12.14	1,121,831	+0.00(+0.00%)
Jan 25, 2017	12.10	12.21	12.06	12.14	1,670,591	+0.04(+0.32%)
Jan 24, 2017	12.10	12.21	11.95	12.10	1,180,193	+0.00(+0.00%)
Jan 23, 2017	12.25	12.33	12.02	12.10	2,182,817	-0.15(-1.26%)
Jan 20, 2017	12.14	12.29	12.06	12.25	2,154,954	+0.12(+0.95%)
Jan 19, 2017	12.41	12.52	11.91	12.14	2,286,945	-0.46(-3.67%)
Jan 18, 2017	12.41	12.64	12.33	12.60	1,106,218	+0.19(+1.55%)
Jan 17, 2017	12.29	12.41	12.18	12.41	1,432,086	+0.12(+0.94%)
Jan 13, 2017		12.29	12.29	12.29	0	+0.00(+0.00%)
Jan 12, 2017	12.48	12.48	12.14	12.29	1,266,840	-0.19(-1.54%)
Jan 11, 2017	12.21	12.52	12.18	12.48	1,202,680	+0.27(+2.21%)
Jan 10, 2017	12.18	12.23	12.10	12.21	841,009	+0.04(+0.32%)
Jan 09, 2017	12.29	12.37	12.10	12.18	1,306,048	-0.19(-1.56%)
Jan 06, 2017	12.33	12.41	12.21	12.37	1,817,960	+0.08(+0.63%)
Jan 05, 2017	12.21	12.33	12.10	12.29	1,117,884	+0.08(+0.63%)
Jan 04, 2017	12.14	12.29	12.06	12.21	1,354,243	+0.12(+0.96%)
Jan 03, 2017	12.14	12.14	11.98	12.10	1,539,658	+0.08(+0.64%)
Dec 30, 2016		12.02	12.02	12.02	0	+0.15(+1.30%)
Dec 29, 2016	11.87	12.02	11.75	11.87	1,853,892	-0.04(-0.32%)
Dec 28, 2016	11.91	12.06	11.83	11.91	1,227,660	+0.00(+0.00%)
Dec 27, 2016	11.98	12.02	11.83	11.91	1,086,914	-0.04(-0.32%)
Dec 23, 2016		11.94	11.94	11.94	0	+0.15(+1.29%)
Dec 22, 2016	11.72	11.83	11.60	11.79	912,690	+0.08(+0.65%)
Dec 21, 2016	11.91	11.94	11.64	11.72	1,263,082	-0.15(-1.28%)
Dec 20, 2016	12.10	12.10	11.83	11.87	1,925,906	-0.15(-1.26%)
Dec 19, 2016	11.72	12.06	11.68	12.02	2,830,784	+0.38(+3.26%)
Dec 16, 2016	11.49	11.64	11.34	11.64	2,804,407	+0.08(+0.66%)
Dec 15, 2016	11.72	11.87	11.34	11.57	2,160,232	-0.04(-0.33%)
Dec 14, 2016	11.60	11.94	11.53	11.60	3,534,404	-0.04(-0.33%)
Dec 13, 2016	11.30	11.79	11.26	11.64	4,608,237	+0.46(+4.07%)
Dec 12, 2016	11.00	11.30	11.00	11.19	3,183,692	+0.19(+1.72%)
Dec 09, 2016	10.88	11.11	10.84	11.00	3,499,058	+0.08(+0.70%)
Dec 08, 2016	10.84	11.00	10.77	10.92	4,515,697	+0.11(+1.05%)
Dec 07, 2016	10.84	10.92	10.73	10.81	2,058,865	-0.08(-0.70%)
Dec 06, 2016	10.96	11.15	10.77	10.88	2,685,374	+0.08(+0.70%)
Dec 05, 2016	11.11	11.19	10.71	10.81	2,061,175	-0.27(-2.40%)
Dec 02, 2016	11.11	11.17	11.00	11.07	1,581,134	+0.00(+0.00%)
Dec 01, 2016	11.19	11.26	11.00	11.07	1,325,198	+0.00(+0.00%)
Nov 30, 2016	11.07	11.22	10.96	11.07	2,318,630	+0.04(+0.34%)
Nov 29, 2016	11.26	11.34	10.96	11.03	4,075,663	-0.23(-2.02%)
Nov 28, 2016	11.34	11.38	11.07	11.26	3,454,967	-0.08(-0.67%)
Nov 25, 2016	11.30	11.41	11.26	11.34	722,531	+0.04(+0.34%)
Nov 23, 2016		11.30	11.30	11.30	0	-0.19(-1.65%)
Nov 22, 2016	11.41	11.60	11.38	11.49	2,128,587	+0.19(+1.68%)
Nov 21, 2016	11.15	11.53	11.15	11.30	1,590,656	+0.23(+2.05%)
Nov 18, 2016	11.15	11.15	10.88	11.07	1,174,254	-0.04(-0.34%)
Nov 17, 2016	11.15	11.34	11.07	11.11	1,436,838	+0.08(+0.69%)
Nov 16, 2016	11.38	11.45	10.96	11.03	2,131,475	-0.42(-3.64%)
Nov 15, 2016	11.19	11.49	11.19	11.45	1,329,816	+0.30(+2.72%)
Nov 14, 2016	11.03	11.19	10.98	11.15	1,426,103	+0.15(+1.38%)
Nov 11, 2016	10.92	11.07	10.92	11.00	1,401,392	+0.08(+0.70%)
Nov 10, 2016	11.07	11.10	10.88	10.92	1,392,321	-0.04(-0.35%)
Nov 09, 2016	11.03	11.19	10.81	10.96	1,090,150	-0.04(-0.34%)
Nov 08, 2016	10.81	11.15	10.77	11.00	1,174,492	+0.19(+1.75%)
Nov 07, 2016	10.73	10.81	10.56	10.81	2,744,530	+0.49(+4.78%)
Nov 04, 2016	10.39	10.52	10.20	10.31	2,336,808	+0.00(+0.00%)
Nov 03, 2016	10.47	10.58	10.28	10.31	1,292,661	-0.15(-1.45%)
Nov 02, 2016	10.81	10.81	10.47	10.47	1,122,113	-0.30(-2.82%)

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.