Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	9.484	10.03	9.338	9.938	4,691,075	+0.29(+3.02%)
Jan 30, 2017	9.492	9.732	9.390	9.647	4,311,276	-0.08(-0.79%)
Jan 27, 2017	10.02	10.09	9.664	9.724	5,322,457	-0.30(-2.99%)
Jan 26, 2017	10.31	10.43	10.01	10.02	2,919,138	-0.27(-2.66%)
Jan 25, 2017	10.17	10.34	10.10	10.30	2,320,627	+0.21(+2.04%)
Jan 24, 2017	9.998	10.19	9.980	10.09	2,641,407	+0.11(+1.12%)
Jan 23, 2017	10.06	10.19	9.886	9.980	3,248,444	-0.21(-2.02%)
Jan 20, 2017	10.04	10.19	9.929	10.19	3,142,351	+0.13(+1.28%)
Jan 19, 2017	10.34	10.37	9.869	10.06	3,827,159	-0.28(-2.73%)
Jan 18, 2017	10.36	10.40	10.07	10.34	2,645,094	+0.03(+0.25%)
Jan 17, 2017	10.25	10.74	10.25	10.31	3,964,395	+0.15(+1.43%)
Jan 13, 2017		10.17	10.17	10.17	0	+0.05(+0.51%)
Jan 12, 2017	10.31	10.36	10.04	10.12	2,767,443	-0.21(-1.99%)
Jan 11, 2017	10.20	10.34	10.04	10.32	3,207,066	+0.06(+0.58%)
Jan 10, 2017	10.18	10.54	10.10	10.26	4,994,162	+0.12(+1.18%)
Jan 09, 2017	10.06	10.25	9.998	10.14	2,529,092	+0.03(+0.34%)
Jan 06, 2017	10.53	10.56	10.07	10.11	4,568,766	-0.31(-2.96%)
Jan 05, 2017	10.70	10.71	10.37	10.42	4,288,818	-0.56(-5.07%)
Jan 04, 2017	10.55	11.07	10.52	10.97	5,840,808	+0.61(+5.86%)
Jan 03, 2017	9.963	10.37	9.865	10.37	5,392,797	+0.09(+0.92%)
Dec 30, 2016		10.27	10.27	10.27	0	-0.03(-0.25%)
Dec 29, 2016	10.30	10.48	10.15	10.30	2,568,717	+0.02(+0.17%)
Dec 28, 2016	10.38	10.51	10.14	10.28	2,467,298	+0.01(+0.08%)
Dec 27, 2016	10.35	10.39	10.15	10.27	3,148,180	+0.05(+0.50%)
Dec 23, 2016		10.22	10.22	10.22	0	-0.08(-0.75%)
Dec 22, 2016	11.00	11.04	10.25	10.30	5,907,379	-0.69(-6.31%)
Dec 21, 2016	11.20	11.27	10.96	10.99	2,608,373	-0.25(-2.21%)
Dec 20, 2016	11.22	11.38	11.13	11.24	3,334,224	+0.06(+0.54%)
Dec 19, 2016	11.42	11.57	11.10	11.18	3,942,077	-0.21(-1.88%)
Dec 16, 2016	11.49	11.62	11.29	11.39	5,285,008	-0.05(-0.45%)
Dec 15, 2016	11.92	12.02	11.43	11.44	4,227,155	-0.41(-3.47%)
Dec 14, 2016	12.42	12.55	11.85	11.85	5,848,897	-0.50(-4.09%)
Dec 13, 2016	12.72	12.82	12.36	12.36	3,848,805	-0.25(-1.97%)
Dec 12, 2016	13.23	13.42	12.53	12.61	4,344,195	-0.91(-6.71%)
Dec 09, 2016	13.65	13.85	13.47	13.52	2,740,338	-0.39(-2.77%)
Dec 08, 2016	13.59	14.00	13.50	13.90	4,487,513	+0.41(+3.05%)
Dec 07, 2016	13.12	13.58	13.00	13.49	3,418,840	+0.42(+3.21%)
Dec 06, 2016	12.82	13.10	12.66	13.07	3,395,995	+0.33(+2.55%)
Dec 05, 2016	12.22	12.77	12.22	12.75	3,682,930	+0.59(+4.86%)
Dec 02, 2016	12.16	12.56	12.15	12.15	3,624,192	-0.05(-0.42%)
Dec 01, 2016	12.20	12.44	12.11	12.21	3,536,497	-0.09(-0.77%)
Nov 30, 2016	12.62	12.69	12.20	12.30	4,138,448	-0.45(-3.49%)
Nov 29, 2016	12.57	12.76	12.12	12.75	5,673,662	+0.26(+2.10%)
Nov 28, 2016	12.84	12.96	12.46	12.48	3,336,536	-0.39(-3.02%)
Nov 25, 2016	13.12	13.15	12.81	12.87	1,428,326	-0.13(-0.97%)
Nov 23, 2016		13.00	13.00	13.00	0	-0.08(-0.65%)
Nov 22, 2016	12.56	13.32	12.53	13.08	6,183,487	+0.62(+4.95%)
Nov 21, 2016	12.04	12.65	12.01	12.47	8,834,733	+0.14(+1.10%)
Nov 18, 2016	12.71	12.92	11.98	12.33	21,264,182	-1.97(-13.76%)
Nov 17, 2016	13.76	14.34	13.71	14.30	4,826,961	+0.54(+3.93%)
Nov 16, 2016	13.45	13.95	13.45	13.76	2,104,052	+0.25(+1.88%)
Nov 15, 2016	13.57	13.72	13.18	13.51	3,622,219	-0.59(-4.19%)
Nov 14, 2016	13.55	14.65	13.55	14.10	5,617,357	+0.35(+2.52%)
Nov 11, 2016	13.17	13.82	13.02	13.75	5,038,957	+0.50(+3.76%)
Nov 10, 2016	13.03	13.75	13.03	13.25	6,614,915	+0.54(+4.25%)
Nov 09, 2016	12.05	12.80	11.85	12.71	4,860,104	+0.36(+2.94%)
Nov 08, 2016	12.44	12.55	12.15	12.35	2,070,574	-0.14(-1.15%)
Nov 07, 2016	12.46	12.62	12.43	12.49	1,902,276	+0.22(+1.79%)
Nov 04, 2016	12.32	12.53	12.09	12.27	2,712,908	+0.03(+0.28%)
Nov 03, 2016	12.37	12.47	12.21	12.24	1,664,943	-0.08(-0.62%)
Nov 02, 2016	12.22	12.35	12.01	12.31	2,575,798	+0.08(+0.69%)

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.