Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	13.20	13.30	13.01	13.12	10,970,970	-0.07(-0.55%)
Jan 30, 2017	13.28	13.28	13.01	13.20	13,760,735	-0.17(-1.26%)
Jan 27, 2017	13.44	13.48	13.34	13.37	8,950,165	-0.11(-0.81%)
Jan 26, 2017	13.46	13.56	13.39	13.48	14,786,844	+0.04(+0.27%)
Jan 25, 2017	13.39	13.46	13.25	13.44	12,740,778	+0.26(+1.94%)
Jan 24, 2017	12.97	13.21	12.91	13.18	21,174,806	+0.26(+2.03%)
Jan 23, 2017	13.04	13.09	12.87	12.92	14,531,444	-0.12(-0.95%)
Jan 20, 2017	13.04	13.18	12.96	13.04	17,771,624	+0.01(+0.11%)
Jan 19, 2017	13.26	13.30	12.89	13.03	25,688,208	-0.21(-1.60%)
Jan 18, 2017	13.03	13.25	12.86	13.24	27,556,580	+0.31(+2.37%)
Jan 17, 2017	13.44	13.44	12.92	12.93	34,244,292	-0.64(-4.68%)
Jan 13, 2017		13.57	13.57	13.57	0	+0.21(+1.59%)
Jan 12, 2017	13.50	13.53	13.23	13.36	15,505,041	-0.22(-1.61%)
Jan 11, 2017	13.45	13.58	13.31	13.58	14,432,278	+0.08(+0.59%)
Jan 10, 2017	13.37	13.58	13.27	13.50	12,947,544	+0.16(+1.20%)
Jan 09, 2017	13.32	13.40	13.16	13.34	12,981,618	-0.04(-0.33%)
Jan 06, 2017	13.44	13.51	13.36	13.38	13,552,000	+0.03(+0.22%)
Jan 05, 2017	13.48	13.58	13.26	13.35	18,770,362	-0.17(-1.24%)
Jan 04, 2017	13.40	13.60	13.40	13.52	13,645,690	+0.18(+1.37%)
Jan 03, 2017	13.52	13.63	13.26	13.34	18,679,144	-0.01(-0.05%)
Dec 30, 2016		13.34	13.34	13.34	0	+0.12(+0.88%)
Dec 29, 2016	13.34	13.36	13.12	13.23	13,791,329	-0.11(-0.82%)
Dec 28, 2016	13.54	13.55	13.31	13.34	9,675,298	-0.20(-1.51%)
Dec 27, 2016	13.51	13.60	13.49	13.54	6,664,706	+0.05(+0.38%)
Dec 23, 2016		13.49	13.49	13.49	0	+0.08(+0.60%)
Dec 22, 2016	13.40	13.50	13.32	13.41	12,517,473	+0.03(+0.22%)
Dec 21, 2016	13.49	13.51	13.38	13.38	9,480,102	-0.10(-0.76%)
Dec 20, 2016	13.38	13.51	13.34	13.48	11,822,862	+0.21(+1.60%)
Dec 19, 2016	13.19	13.31	13.09	13.27	19,120,230	+0.01(+0.06%)
Dec 16, 2016	13.48	13.50	13.23	13.26	33,581,256	-0.15(-1.14%)
Dec 15, 2016	13.30	13.50	13.16	13.42	20,459,732	+0.17(+1.27%)
Dec 14, 2016	13.09	13.55	12.94	13.25	28,524,528	+0.04(+0.33%)
Dec 13, 2016	13.35	13.47	13.04	13.21	24,457,238	-0.09(-0.66%)
Dec 12, 2016	13.42	13.49	13.18	13.29	19,575,086	-0.19(-1.41%)
Dec 09, 2016	13.54	13.54	13.29	13.48	15,364,451	+0.07(+0.49%)
Dec 08, 2016	13.44	13.59	13.27	13.42	19,980,908	+0.09(+0.66%)
Dec 07, 2016	13.12	13.37	13.04	13.33	19,337,690	+0.22(+1.67%)
Dec 06, 2016	12.93	13.13	12.84	13.11	17,222,776	+0.18(+1.41%)
Dec 05, 2016	13.07	13.15	12.87	12.93	27,177,982	-0.15(-1.12%)
Dec 02, 2016	13.06	13.14	12.84	13.07	23,281,050	+0.03(+0.22%)
Dec 01, 2016	12.72	13.05	12.72	13.04	21,311,784	+0.40(+3.18%)
Nov 30, 2016	12.72	12.85	12.56	12.64	25,139,870	+0.22(+1.76%)
Nov 29, 2016	12.44	12.58	12.39	12.42	13,802,374	+0.01(+0.06%)
Nov 28, 2016	12.57	12.64	12.37	12.42	16,501,991	-0.24(-1.90%)
Nov 25, 2016	12.72	12.74	12.56	12.66	8,399,250	-0.08(-0.60%)
Nov 23, 2016		12.73	12.73	12.73	0	+0.25(+1.98%)
Nov 22, 2016	12.55	12.58	12.41	12.49	18,854,586	+0.00(+0.00%)
Nov 21, 2016	12.46	12.57	12.33	12.49	23,019,182	+0.12(+1.00%)
Nov 18, 2016	12.39	12.43	12.29	12.36	22,675,026	+0.01(+0.06%)
Nov 17, 2016	12.20	12.36	12.15	12.36	34,952,584	+0.20(+1.61%)
Nov 16, 2016	12.12	12.33	12.02	12.16	32,100,746	-0.26(-2.11%)
Nov 15, 2016	12.09	12.44	11.87	12.42	36,647,744	+0.22(+1.79%)
Nov 14, 2016	12.07	12.41	11.96	12.20	44,563,884	+0.33(+2.82%)
Nov 11, 2016	11.43	11.88	11.35	11.87	44,152,104	+0.39(+3.42%)
Nov 10, 2016	11.27	11.66	11.11	11.48	38,795,276	+0.41(+3.68%)
Nov 09, 2016	10.66	11.13	10.58	11.07	45,870,424	+0.60(+5.69%)
Nov 08, 2016	10.49	10.55	10.30	10.47	23,743,268	-0.09(-0.89%)
Nov 07, 2016	10.42	10.60	10.42	10.57	23,689,226	+0.36(+3.49%)
Nov 04, 2016	10.16	10.30	10.07	10.21	19,091,596	+0.07(+0.64%)
Nov 03, 2016	10.14	10.31	10.13	10.15	19,895,704	+0.01(+0.07%)
Nov 02, 2016	10.25	10.25	10.05	10.14	19,104,274	-0.14(-1.34%)

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.