Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	13.39	13.49	13.19	13.31	10,815,434	-0.07(-0.55%)
Jan 30, 2017	13.47	13.47	13.19	13.39	13,565,648	-0.17(-1.26%)
Jan 27, 2017	13.63	13.67	13.54	13.56	8,823,278	-0.11(-0.81%)
Jan 26, 2017	13.65	13.76	13.58	13.67	14,577,210	+0.04(+0.27%)
Jan 25, 2017	13.58	13.65	13.44	13.63	12,560,152	+0.26(+1.94%)
Jan 24, 2017	13.16	13.39	13.09	13.37	20,874,610	+0.27(+2.03%)
Jan 23, 2017	13.23	13.28	13.05	13.11	14,325,431	-0.13(-0.95%)
Jan 20, 2017	13.23	13.37	13.15	13.23	17,519,676	+0.01(+0.11%)
Jan 19, 2017	13.45	13.49	13.08	13.22	25,324,026	-0.21(-1.60%)
Jan 18, 2017	13.22	13.44	13.05	13.43	27,165,910	+0.31(+2.37%)
Jan 17, 2017	13.63	13.63	13.11	13.12	33,758,812	-0.64(-4.68%)
Jan 13, 2017		13.77	13.77	13.77	0	+0.21(+1.59%)
Jan 12, 2017	13.70	13.73	13.42	13.55	15,285,225	-0.22(-1.61%)
Jan 11, 2017	13.65	13.77	13.50	13.77	14,227,671	+0.08(+0.60%)
Jan 10, 2017	13.57	13.78	13.46	13.69	12,763,986	+0.16(+1.20%)
Jan 09, 2017	13.51	13.60	13.35	13.53	12,797,577	-0.04(-0.33%)
Jan 06, 2017	13.63	13.71	13.55	13.57	13,359,872	+0.03(+0.22%)
Jan 05, 2017	13.68	13.77	13.45	13.54	18,504,254	-0.17(-1.24%)
Jan 04, 2017	13.60	13.79	13.60	13.71	13,452,234	+0.19(+1.37%)
Jan 03, 2017	13.71	13.82	13.45	13.53	18,414,328	-0.01(-0.05%)
Dec 30, 2016		13.54	13.54	13.54	0	+0.12(+0.88%)
Dec 29, 2016	13.54	13.55	13.31	13.42	13,595,808	-0.11(-0.82%)
Dec 28, 2016	13.74	13.74	13.51	13.53	9,538,131	-0.21(-1.51%)
Dec 27, 2016	13.71	13.79	13.68	13.74	6,570,220	+0.05(+0.38%)
Dec 23, 2016		13.68	13.68	13.68	0	+0.08(+0.60%)
Dec 22, 2016	13.60	13.69	13.51	13.60	12,340,012	+0.03(+0.22%)
Dec 21, 2016	13.68	13.71	13.57	13.57	9,345,702	-0.10(-0.76%)
Dec 20, 2016	13.57	13.71	13.54	13.68	11,655,249	+0.21(+1.60%)
Dec 19, 2016	13.38	13.50	13.28	13.46	18,849,162	+0.01(+0.06%)
Dec 16, 2016	13.68	13.70	13.42	13.45	33,105,174	-0.16(-1.14%)
Dec 15, 2016	13.49	13.70	13.35	13.61	20,169,674	+0.17(+1.27%)
Dec 14, 2016	13.28	13.74	13.13	13.44	28,120,134	+0.04(+0.33%)
Dec 13, 2016	13.54	13.66	13.22	13.39	24,110,506	-0.09(-0.66%)
Dec 12, 2016	13.61	13.68	13.37	13.48	19,297,568	-0.19(-1.41%)
Dec 09, 2016	13.74	13.74	13.48	13.68	15,146,629	+0.07(+0.49%)
Dec 08, 2016	13.63	13.79	13.46	13.61	19,697,638	+0.09(+0.66%)
Dec 07, 2016	13.31	13.56	13.22	13.52	19,063,540	+0.22(+1.67%)
Dec 06, 2016	13.11	13.32	13.03	13.30	16,978,608	+0.19(+1.41%)
Dec 05, 2016	13.25	13.34	13.05	13.11	26,792,678	-0.15(-1.12%)
Dec 02, 2016	13.25	13.33	13.02	13.26	22,950,994	+0.03(+0.22%)
Dec 01, 2016	12.91	13.24	12.91	13.23	21,009,646	+0.41(+3.18%)
Nov 30, 2016	12.91	13.03	12.74	12.82	24,783,462	+0.22(+1.76%)
Nov 29, 2016	12.62	12.76	12.57	12.60	13,606,697	+0.01(+0.06%)
Nov 28, 2016	12.75	12.82	12.55	12.59	16,268,042	-0.24(-1.90%)
Nov 25, 2016	12.90	12.92	12.74	12.84	8,280,173	-0.08(-0.60%)
Nov 23, 2016		12.92	12.92	12.92	0	+0.25(+1.98%)
Nov 22, 2016	12.73	12.76	12.59	12.67	18,587,284	+0.00(+0.00%)
Nov 21, 2016	12.64	12.75	12.51	12.67	22,692,838	+0.13(+1.00%)
Nov 18, 2016	12.57	12.61	12.47	12.54	22,353,560	+0.01(+0.06%)
Nov 17, 2016	12.37	12.54	12.33	12.53	34,457,056	+0.20(+1.61%)
Nov 16, 2016	12.29	12.51	12.19	12.33	31,645,652	-0.27(-2.11%)
Nov 15, 2016	12.26	12.62	12.04	12.60	36,128,188	+0.22(+1.79%)
Nov 14, 2016	12.24	12.59	12.14	12.38	43,932,100	+0.34(+2.82%)
Nov 11, 2016	11.59	12.05	11.52	12.04	43,526,160	+0.40(+3.42%)
Nov 10, 2016	11.43	11.83	11.27	11.64	38,245,272	+0.41(+3.68%)
Nov 09, 2016	10.81	11.29	10.73	11.23	45,220,116	+0.60(+5.69%)
Nov 08, 2016	10.64	10.70	10.44	10.62	23,406,660	-0.10(-0.89%)
Nov 07, 2016	10.57	10.75	10.57	10.72	23,353,382	+0.36(+3.49%)
Nov 04, 2016	10.31	10.45	10.21	10.36	18,820,934	+0.07(+0.64%)
Nov 03, 2016	10.29	10.46	10.28	10.29	19,613,642	+0.01(+0.07%)
Nov 02, 2016	10.40	10.40	10.20	10.29	18,833,432	-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.