Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	12.29	12.56	12.05	12.47	221,377	+0.11(+0.93%)
Jan 30, 2017	12.62	12.62	12.31	12.36	195,974	-0.24(-1.89%)
Jan 27, 2017	12.69	12.82	12.44	12.59	198,972	-0.11(-0.90%)
Jan 26, 2017	13.16	13.19	12.65	12.71	160,197	-0.47(-3.60%)
Jan 25, 2017	13.17	13.38	13.09	13.18	186,261	+0.17(+1.28%)
Jan 24, 2017	13.00	13.12	12.80	13.02	336,915	+0.10(+0.75%)
Jan 23, 2017	13.11	13.21	12.80	12.92	161,891	-0.20(-1.54%)
Jan 20, 2017	13.18	13.49	13.10	13.12	96,271	-0.09(-0.67%)
Jan 19, 2017	13.43	13.60	13.08	13.21	113,965	-0.21(-1.57%)
Jan 18, 2017	13.43	13.47	13.09	13.42	74,209	+0.06(+0.46%)
Jan 17, 2017	13.64	13.64	13.31	13.36	112,622	-0.30(-2.19%)
Jan 13, 2017		13.66	13.66	13.66	0	-0.01(-0.06%)
Jan 12, 2017	13.67	13.75	13.35	13.67	113,062	-0.18(-1.33%)
Jan 11, 2017	13.94	14.07	13.68	13.85	97,031	+0.03(+0.19%)
Jan 10, 2017	13.76	13.93	13.72	13.82	81,740	+0.11(+0.83%)
Jan 09, 2017	13.88	13.97	13.54	13.71	123,359	-0.16(-1.14%)
Jan 06, 2017	14.02	14.16	13.70	13.87	100,166	-0.02(-0.13%)
Jan 05, 2017	14.04	14.23	13.72	13.89	114,336	-0.26(-1.80%)
Jan 04, 2017	14.06	14.20	13.96	14.14	143,499	+0.08(+0.56%)
Jan 03, 2017	13.89	14.23	13.73	14.06	263,986	+0.28(+2.04%)
Dec 30, 2016		13.78	13.78	13.78	0	-0.08(-0.57%)
Dec 29, 2016	13.82	14.08	13.80	13.86	105,234	-0.02(-0.13%)
Dec 28, 2016	13.75	14.04	13.67	13.88	209,949	+0.18(+1.28%)
Dec 27, 2016	14.04	14.07	13.69	13.70	78,281	-0.28(-2.01%)
Dec 23, 2016		13.98	13.98	13.98	0	-0.01(-0.06%)
Dec 22, 2016	14.16	14.16	13.83	13.99	86,108	-0.14(-1.00%)
Dec 21, 2016	14.22	14.27	14.07	14.13	99,229	-0.11(-0.80%)
Dec 20, 2016	14.04	14.26	13.91	14.25	194,034	+0.33(+2.34%)
Dec 19, 2016	13.70	14.00	13.64	13.92	158,818	+0.30(+2.19%)
Dec 16, 2016	13.85	14.04	13.59	13.62	401,395	-0.15(-1.09%)
Dec 15, 2016	13.68	14.04	13.68	13.77	144,018	+0.03(+0.19%)
Dec 14, 2016	13.85	14.01	13.67	13.75	119,954	-0.11(-0.76%)
Dec 13, 2016	14.22	14.39	13.80	13.85	138,007	-0.21(-1.50%)
Dec 12, 2016	13.97	14.44	13.90	14.06	270,412	+0.16(+1.13%)
Dec 09, 2016	13.75	14.06	13.66	13.90	218,503	+0.21(+1.53%)
Dec 08, 2016	13.32	13.97	13.32	13.69	350,717	+0.25(+1.89%)
Dec 07, 2016	13.12	13.54	13.10	13.44	140,817	+0.32(+2.40%)
Dec 06, 2016	12.87	13.13	12.72	13.12	173,229	+0.28(+2.18%)
Dec 05, 2016	12.71	12.97	12.71	12.84	125,181	+0.24(+1.88%)
Dec 02, 2016	12.93	13.03	12.61	12.61	133,374	-0.33(-2.57%)
Dec 01, 2016	12.66	13.05	12.64	12.94	185,296	+0.30(+2.36%)
Nov 30, 2016	13.06	13.19	12.63	12.64	191,715	-0.42(-3.22%)
Nov 29, 2016	13.23	13.31	13.04	13.06	184,573	-0.17(-1.26%)
Nov 28, 2016	13.50	13.54	13.19	13.23	154,801	-0.32(-2.33%)
Nov 25, 2016	13.44	13.74	13.39	13.54	230,613	+0.13(+0.98%)
Nov 23, 2016		13.41	13.41	13.41	0	-0.08(-0.58%)
Nov 22, 2016	13.12	13.51	13.06	13.49	290,779	+0.30(+2.26%)
Nov 21, 2016	13.09	13.29	12.89	13.19	250,127	+0.06(+0.47%)
Nov 18, 2016	12.86	13.26	12.78	13.13	324,111	+0.26(+2.04%)
Nov 17, 2016	12.64	13.00	12.62	12.87	221,479	+0.23(+1.80%)
Nov 16, 2016	12.27	12.70	12.22	12.64	254,536	+0.36(+2.92%)
Nov 15, 2016	12.44	12.44	12.06	12.28	151,415	-0.16(-1.27%)
Nov 14, 2016	12.30	12.84	12.26	12.44	341,284	+0.26(+2.16%)
Nov 11, 2016	11.56	12.35	11.56	12.18	298,428	+0.53(+4.59%)
Nov 10, 2016	11.39	11.79	11.37	11.64	427,254	+0.31(+2.70%)
Nov 09, 2016	9.927	11.49	9.856	11.34	345,497	+1.20(+11.84%)
Nov 08, 2016	10.12	10.26	9.944	10.14	206,017	-0.03(-0.26%)
Nov 07, 2016	10.11	10.33	9.997	10.16	247,041	+0.14(+1.40%)
Nov 04, 2016	10.22	10.34	10.01	10.02	229,544	-0.19(-1.89%)
Nov 03, 2016	10.25	10.25	9.948	10.22	324,515	-0.17(-1.60%)
Nov 02, 2016	10.25	10.50	10.21	10.38	279,297	+0.09(+0.85%)

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.