Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	11.17	11.27	11.04	11.16	146,464	+0.02(+0.16%)
Jan 30, 2017	11.26	11.44	10.99	11.14	209,131	-0.23(-2.06%)
Jan 27, 2017	11.54	11.54	11.08	11.37	349,300	-0.10(-0.87%)
Jan 26, 2017	11.70	11.86	11.44	11.47	311,999	+0.01(+0.10%)
Jan 25, 2017	11.43	11.53	11.37	11.46	169,762	+0.12(+1.03%)
Jan 24, 2017	11.20	11.37	11.10	11.35	184,711	+0.26(+2.33%)
Jan 23, 2017	11.15	11.20	11.05	11.09	136,319	-0.02(-0.16%)
Jan 20, 2017	10.99	11.14	10.92	11.10	123,241	+0.12(+1.12%)
Jan 19, 2017	11.20	11.21	10.86	10.98	167,827	-0.25(-2.25%)
Jan 18, 2017	11.06	11.24	10.99	11.23	95,167	+0.13(+1.16%)
Jan 17, 2017	10.99	11.12	10.92	11.10	129,427	+0.21(+1.94%)
Jan 13, 2017		10.89	10.89	10.89	0	+0.01(+0.05%)
Jan 12, 2017	10.90	10.93	10.83	10.89	109,961	+0.02(+0.22%)
Jan 11, 2017	10.79	10.88	10.72	10.86	69,673	+0.11(+1.04%)
Jan 10, 2017	10.81	10.84	10.69	10.75	72,488	-0.04(-0.38%)
Jan 09, 2017	10.69	10.92	10.63	10.79	116,757	+0.01(+0.05%)
Jan 06, 2017	10.89	10.95	10.78	10.79	134,628	-0.15(-1.34%)
Jan 05, 2017	10.81	10.94	10.73	10.93	169,718	+0.18(+1.69%)
Jan 04, 2017	10.66	10.81	10.66	10.75	135,412	+0.07(+0.66%)
Jan 03, 2017	10.54	10.69	10.54	10.68	104,905	+0.16(+1.53%)
Dec 30, 2016		10.52	10.52	10.52	0	+0.02(+0.14%)
Dec 29, 2016	10.55	10.61	10.49	10.51	124,396	-0.07(-0.66%)
Dec 28, 2016	10.72	10.72	10.58	10.58	134,061	-0.19(-1.79%)
Dec 27, 2016	10.73	10.80	10.63	10.77	243,484	+0.05(+0.44%)
Dec 23, 2016		10.72	10.72	10.72	0	+0.03(+0.33%)
Dec 22, 2016	10.66	10.76	10.61	10.69	210,734	+0.02(+0.22%)
Dec 21, 2016	10.75	10.80	10.63	10.66	170,620	-0.13(-1.19%)
Dec 20, 2016	10.63	10.84	10.63	10.79	163,450	+0.17(+1.59%)
Dec 19, 2016	10.65	10.66	10.57	10.62	114,923	+0.06(+0.55%)
Dec 16, 2016	10.55	10.61	10.50	10.56	107,440	+0.03(+0.28%)
Dec 15, 2016	10.59	10.60	10.49	10.54	116,450	-0.09(-0.88%)
Dec 14, 2016	10.68	10.77	10.57	10.63	85,388	-0.09(-0.87%)
Dec 13, 2016	10.61	10.81	10.59	10.72	120,204	+0.11(+1.04%)
Dec 12, 2016	10.73	10.76	10.56	10.61	126,367	+0.04(+0.39%)
Dec 09, 2016	10.68	10.83	10.51	10.57	177,719	-0.02(-0.16%)
Dec 08, 2016	10.66	10.66	10.54	10.59	97,617	-0.01(-0.06%)
Dec 07, 2016	10.55	10.65	10.54	10.59	90,990	+0.05(+0.44%)
Dec 06, 2016	10.59	10.59	10.53	10.55	82,069	-0.02(-0.17%)
Dec 05, 2016	10.60	10.62	10.52	10.56	65,840	-0.02(-0.17%)
Dec 02, 2016	10.79	10.79	10.54	10.58	82,288	-0.15(-1.41%)
Dec 01, 2016	11.19	11.19	10.73	10.73	102,232	-0.18(-1.66%)
Nov 30, 2016	11.01	11.28	10.77	10.91	184,615	+0.24(+2.28%)
Nov 29, 2016	10.67	10.78	10.58	10.67	56,074	-0.08(-0.70%)
Nov 28, 2016	10.75	11.00	10.61	10.75	96,943	+0.00(+0.00%)
Nov 25, 2016	10.84	10.84	10.68	10.75	41,682	+0.10(+0.93%)
Nov 23, 2016		10.65	10.65	10.65	0	-0.24(-2.18%)
Nov 22, 2016	10.93	11.01	10.70	10.89	129,262	+0.12(+1.13%)
Nov 21, 2016	10.57	10.85	10.48	10.76	182,388	+0.38(+3.68%)
Nov 18, 2016	10.43	10.55	10.30	10.38	89,202	+0.06(+0.62%)
Nov 17, 2016	10.36	10.40	10.19	10.32	146,034	+0.05(+0.51%)
Nov 16, 2016	10.32	10.52	10.25	10.27	183,349	-0.10(-0.95%)
Nov 15, 2016	10.33	10.41	10.18	10.36	201,702	+0.10(+1.02%)
Nov 14, 2016	9.923	10.34	9.801	10.26	158,071	+0.31(+3.15%)
Nov 11, 2016	9.952	10.08	9.807	9.946	133,777	-0.10(-0.98%)
Nov 10, 2016	10.04	10.20	9.964	10.04	159,882	+0.08(+0.81%)
Nov 09, 2016	9.686	10.02	9.686	9.964	220,121	+0.05(+0.53%)
Nov 08, 2016	9.900	10.11	9.888	9.912	100,930	-0.05(-0.52%)
Nov 07, 2016	9.958	10.06	9.870	9.964	105,159	+0.04(+0.41%)
Nov 04, 2016	9.778	9.941	9.743	9.923	127,537	+0.14(+1.42%)
Nov 03, 2016	9.946	9.964	9.772	9.784	162,739	-0.16(-1.63%)
Nov 02, 2016	10.28	10.46	9.941	9.946	113,064	-0.37(-3.54%)

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.