Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	11.42	11.42	11.19	11.30	2,859,910	-0.14(-1.24%)
Jan 30, 2017	11.44	11.46	11.33	11.44	2,418,486	-0.06(-0.51%)
Jan 27, 2017	11.59	11.65	11.37	11.50	2,340,270	-0.06(-0.51%)
Jan 26, 2017	11.56	11.67	11.43	11.56	3,210,001	+0.07(+0.58%)
Jan 25, 2017	11.51	11.68	11.47	11.49	2,429,048	-0.01(-0.07%)
Jan 24, 2017	11.38	11.54	11.34	11.50	2,680,483	+0.16(+1.40%)
Jan 23, 2017	11.25	11.35	11.19	11.34	2,881,183	+0.08(+0.67%)
Jan 20, 2017	11.31	11.43	11.24	11.27	2,366,722	+0.00(+0.00%)
Jan 19, 2017	11.29	11.36	11.19	11.27	2,742,265	+0.01(+0.07%)
Jan 18, 2017	11.24	11.33	11.15	11.26	3,494,064	+0.03(+0.30%)
Jan 17, 2017	11.53	11.59	11.15	11.23	3,457,704	-0.38(-3.24%)
Jan 13, 2017		11.60	11.60	11.60	0	+0.08(+0.65%)
Jan 12, 2017	11.40	11.54	11.34	11.53	2,197,672	+0.13(+1.17%)
Jan 11, 2017	11.29	11.41	11.21	11.39	2,047,100	+0.12(+1.04%)
Jan 10, 2017	11.25	11.37	11.18	11.28	2,328,940	+0.06(+0.52%)
Jan 09, 2017	11.07	11.26	10.93	11.22	2,759,102	+0.15(+1.36%)
Jan 06, 2017	11.14	11.23	10.98	11.07	5,542,655	-0.33(-2.86%)
Jan 05, 2017	11.37	11.45	11.16	11.39	4,730,918	+0.01(+0.07%)
Jan 04, 2017	11.23	11.39	11.23	11.39	3,337,945	+0.18(+1.56%)
Jan 03, 2017	11.32	11.39	11.07	11.21	5,255,709	-0.08(-0.74%)
Dec 30, 2016		11.29	11.29	11.29	0	-0.16(-1.39%)
Dec 29, 2016	11.51	11.54	11.42	11.45	2,264,029	-0.03(-0.29%)
Dec 28, 2016	11.60	11.65	11.40	11.49	1,569,227	-0.07(-0.58%)
Dec 27, 2016	11.49	11.64	11.49	11.55	1,908,870	+0.04(+0.36%)
Dec 23, 2016		11.51	11.51	11.51	0	+0.01(+0.07%)
Dec 22, 2016	11.64	11.69	11.46	11.50	2,509,617	-0.14(-1.22%)
Dec 21, 2016	11.49	11.75	11.49	11.64	3,375,638	+0.13(+1.09%)
Dec 20, 2016	11.64	11.69	11.51	11.52	5,222,699	-0.04(-0.36%)
Dec 19, 2016	11.48	11.59	11.46	11.56	2,339,283	+0.08(+0.65%)
Dec 16, 2016	11.47	11.58	11.37	11.49	5,619,664	+0.03(+0.22%)
Dec 15, 2016	11.55	11.61	11.44	11.46	3,169,408	-0.05(-0.44%)
Dec 14, 2016	11.69	11.72	11.49	11.51	3,829,646	-0.15(-1.29%)
Dec 13, 2016	11.53	11.72	11.53	11.66	3,713,974	+0.14(+1.23%)
Dec 12, 2016	11.54	11.64	11.45	11.52	3,196,536	-0.03(-0.22%)
Dec 09, 2016	11.62	11.69	11.52	11.54	4,456,912	-0.03(-0.22%)
Dec 08, 2016	11.35	11.64	11.32	11.57	5,344,042	+0.22(+1.91%)
Dec 07, 2016	11.23	11.39	11.15	11.35	7,511,836	+0.50(+4.62%)
Dec 06, 2016	10.79	10.91	10.73	10.85	4,857,671	+0.12(+1.09%)
Dec 05, 2016	10.57	10.79	10.57	10.73	6,693,062	+0.19(+1.82%)
Dec 02, 2016	10.46	10.66	10.46	10.54	6,592,703	+0.05(+0.48%)
Dec 01, 2016	10.42	10.61	10.36	10.49	6,289,255	-0.01(-0.08%)
Nov 30, 2016	10.73	10.79	10.50	10.50	6,864,551	-0.26(-2.41%)
Nov 29, 2016	10.61	10.79	10.58	10.76	6,202,102	+0.00(+0.04%)
Nov 28, 2016	10.82	10.94	10.71	10.76	4,986,662	-0.04(-0.39%)
Nov 25, 2016	10.78	10.91	10.71	10.80	3,123,835	+0.19(+1.80%)
Nov 23, 2016		10.61	10.61	10.61	0	+0.05(+0.47%)
Nov 22, 2016	10.33	10.59	10.31	10.56	5,067,532	+0.28(+2.75%)
Nov 21, 2016	10.10	10.32	10.08	10.27	5,024,884	+0.17(+1.73%)
Nov 18, 2016	10.13	10.18	10.07	10.10	5,130,929	-0.04(-0.41%)
Nov 17, 2016	10.06	10.23	10.02	10.14	7,390,730	+0.13(+1.33%)
Nov 16, 2016	9.940	10.04	9.924	10.01	3,209,306	+0.08(+0.84%)
Nov 15, 2016	9.733	9.990	9.733	9.924	5,293,537	+0.20(+2.05%)
Nov 14, 2016	9.641	9.749	9.517	9.724	6,099,857	+0.17(+1.74%)
Nov 11, 2016	9.350	9.625	9.309	9.558	6,352,544	+0.17(+1.86%)
Nov 10, 2016	9.508	9.679	9.384	9.384	7,585,212	-0.03(-0.35%)
Nov 09, 2016	9.325	9.500	9.030	9.417	14,074,157	+0.17(+1.80%)
Nov 08, 2016	9.184	9.284	9.126	9.251	9,688,262	+0.05(+0.54%)
Nov 07, 2016	9.159	9.251	9.134	9.201	4,714,461	+0.18(+2.03%)
Nov 04, 2016	8.968	9.126	8.915	9.018	3,731,290	+0.04(+0.46%)
Nov 03, 2016	8.943	9.059	8.926	8.976	4,887,869	+0.06(+0.65%)
Nov 02, 2016	8.893	8.993	8.827	8.918	3,887,822	+0.02(+0.28%)

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.