Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	10.42	10.42	10.31	10.36	99,755	+0.00(+0.00%)
Jan 30, 2017	10.43	10.44	10.35	10.36	71,944	-0.12(-1.13%)
Jan 27, 2017	10.53	10.53	10.46	10.48	67,466	-0.03(-0.30%)
Jan 26, 2017	10.63	10.63	10.50	10.51	118,747	-0.12(-1.11%)
Jan 25, 2017	10.61	10.63	10.56	10.63	176,244	+0.12(+1.13%)
Jan 24, 2017	10.45	10.57	10.31	10.51	266,392	+0.30(+2.94%)
Jan 23, 2017	10.23	10.24	10.18	10.21	120,056	+0.06(+0.62%)
Jan 20, 2017	10.14	10.16	10.12	10.15	69,646	-0.02(-0.16%)
Jan 19, 2017	10.27	10.27	10.13	10.16	57,069	-0.06(-0.62%)
Jan 18, 2017	10.27	10.27	10.23	10.23	65,275	-0.02(-0.15%)
Jan 17, 2017	10.37	10.37	10.23	10.24	109,841	-0.15(-1.44%)
Jan 13, 2017		10.39	10.39	10.39	0	+0.11(+1.07%)
Jan 12, 2017	10.45	10.45	10.24	10.28	95,234	-0.02(-0.23%)
Jan 11, 2017	10.24	10.31	10.20	10.31	166,072	+0.17(+1.72%)
Jan 10, 2017	10.07	10.16	10.06	10.13	202,910	+0.19(+1.91%)
Jan 09, 2017	9.943	9.982	9.919	9.943	296,484	-0.02(-0.24%)
Jan 06, 2017	10.05	10.05	9.951	9.967	90,572	-0.10(-1.02%)
Jan 05, 2017	9.974	10.07	9.974	10.07	123,871	+0.13(+1.27%)
Jan 04, 2017	9.895	9.951	9.864	9.943	145,173	+0.19(+1.94%)
Jan 03, 2017	9.793	9.840	9.718	9.753	113,708	+0.07(+0.73%)
Dec 30, 2016		9.682	9.682	9.682	0	-0.07(-0.73%)
Dec 29, 2016	9.761	9.800	9.740	9.753	108,078	+0.06(+0.65%)
Dec 28, 2016	9.817	9.817	9.666	9.690	183,461	+0.01(+0.09%)
Dec 27, 2016	9.603	9.706	9.603	9.681	167,328	+0.05(+0.48%)
Dec 23, 2016		9.635	9.635	9.635	0	+0.02(+0.16%)
Dec 22, 2016	9.682	9.682	9.501	9.619	273,174	-0.15(-1.54%)
Dec 21, 2016	9.793	9.864	9.769	9.769	139,768	-0.04(-0.40%)
Dec 20, 2016	9.817	9.840	9.785	9.809	188,738	+0.02(+0.16%)
Dec 19, 2016	9.809	9.913	9.777	9.793	468,131	-0.07(-0.70%)
Dec 16, 2016	9.940	9.980	9.847	9.862	436,391	-0.13(-1.33%)
Dec 15, 2016	9.940	10.02	9.940	9.995	304,894	-0.05(-0.47%)
Dec 14, 2016	10.28	10.28	10.00	10.04	216,907	-0.31(-3.02%)
Dec 13, 2016	10.32	10.40	10.28	10.35	292,854	+0.08(+0.76%)
Dec 12, 2016	10.35	10.42	10.28	10.28	255,309	-0.06(-0.60%)
Dec 09, 2016	10.43	10.43	10.32	10.34	254,624	-0.10(-0.97%)
Dec 08, 2016	10.51	10.53	10.41	10.44	273,229	-0.10(-0.96%)
Dec 07, 2016	10.53	10.56	10.47	10.54	141,491	+0.01(+0.07%)
Dec 06, 2016	10.53	10.53	10.45	10.53	170,624	-0.02(-0.15%)
Dec 05, 2016	10.50	10.57	10.46	10.55	203,113	+0.17(+1.66%)
Dec 02, 2016	10.25	10.40	10.25	10.38	100,066	+0.17(+1.68%)
Dec 01, 2016	10.25	10.29	10.20	10.21	255,545	-0.05(-0.46%)
Nov 30, 2016	10.36	10.36	10.24	10.25	311,495	-0.11(-1.06%)
Nov 29, 2016	10.29	10.40	10.26	10.36	236,834	-0.16(-1.49%)
Nov 28, 2016	10.53	10.57	10.52	10.52	183,779	+0.00(+0.00%)
Nov 25, 2016	10.60	10.61	10.50	10.52	142,682	+0.08(+0.75%)
Nov 23, 2016		10.44	10.44	10.44	0	+0.03(+0.30%)
Nov 22, 2016	10.40	10.50	10.32	10.41	454,871	+0.32(+3.18%)
Nov 21, 2016	10.10	10.21	10.05	10.09	301,404	+0.05(+0.47%)
Nov 18, 2016	10.12	10.16	9.948	10.04	652,775	-0.16(-1.61%)
Nov 17, 2016	10.39	10.40	10.20	10.21	310,369	-0.20(-1.95%)
Nov 16, 2016	10.34	10.41	10.25	10.41	425,332	+0.08(+0.76%)
Nov 15, 2016	10.30	10.37	10.03	10.33	680,747	-0.22(-2.07%)
Nov 14, 2016	10.55	10.60	10.47	10.55	694,379	-0.05(-0.52%)
Nov 11, 2016	10.68	10.69	10.43	10.60	659,466	-0.07(-0.66%)
Nov 10, 2016	10.89	10.89	10.62	10.68	1,044,854	-0.16(-1.51%)
Nov 09, 2016	10.68	11.52	10.60	10.84	2,400,534	+0.27(+2.51%)
Nov 08, 2016	10.43	10.63	10.43	10.57	255,860	-0.07(-0.66%)
Nov 07, 2016	10.44	10.65	10.39	10.64	313,309	+0.42(+4.13%)
Nov 04, 2016	10.28	10.29	10.21	10.22	181,245	-0.07(-0.68%)
Nov 03, 2016	10.31	10.38	10.21	10.29	192,805	-0.05(-0.53%)
Nov 02, 2016	10.55	10.56	10.34	10.35	341,719	-0.13(-1.27%)

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.