Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		10.38	10.38	10.38	0	-0.10(-0.98%)
Dec 29, 2016	10.48	10.56	10.41	10.48	1,986,062	+0.02(+0.20%)
Dec 28, 2016	10.67	10.70	10.41	10.46	1,701,809	-0.20(-1.86%)
Dec 27, 2016	10.68	10.78	10.63	10.66	1,665,071	+0.00(+0.00%)
Dec 23, 2016		10.66	10.66	10.66	0	-0.03(-0.26%)
Dec 22, 2016	10.86	10.86	10.61	10.69	1,615,372	-0.18(-1.70%)
Dec 21, 2016	10.89	10.93	10.82	10.87	1,322,085	-0.05(-0.50%)
Dec 20, 2016	10.87	10.98	10.86	10.93	2,032,906	+0.08(+0.76%)
Dec 19, 2016	10.80	10.85	10.74	10.84	2,410,932	+0.05(+0.44%)
Dec 16, 2016	10.67	10.80	10.65	10.80	9,861,502	+0.18(+1.74%)
Dec 15, 2016	10.56	10.65	10.54	10.61	3,821,789	+0.02(+0.19%)
Dec 14, 2016	10.74	10.82	10.59	10.59	3,687,895	-0.14(-1.34%)
Dec 13, 2016	10.74	10.82	10.73	10.74	2,460,364	+0.02(+0.19%)
Dec 12, 2016	10.81	10.88	10.70	10.71	3,881,038	-0.11(-1.01%)
Dec 09, 2016	10.93	11.03	10.80	10.82	3,910,269	-0.09(-0.81%)
Dec 08, 2016	10.63	11.01	10.60	10.91	4,419,938	+0.28(+2.64%)
Dec 07, 2016	10.43	10.73	10.43	10.63	5,409,200	+0.16(+1.57%)
Dec 06, 2016	10.31	10.50	10.11	10.47	4,443,449	+0.18(+1.73%)
Dec 05, 2016	10.09	10.30	10.05	10.29	4,495,875	+0.29(+2.94%)
Dec 02, 2016	9.936	10.11	9.922	9.997	3,441,420	+0.07(+0.69%)
Dec 01, 2016	9.778	9.977	9.751	9.929	4,373,776	+0.12(+1.25%)
Nov 30, 2016	9.956	9.977	9.799	9.806	5,306,968	-0.10(-1.03%)
Nov 29, 2016	10.11	10.16	9.854	9.908	3,255,514	-0.22(-2.16%)
Nov 28, 2016	10.14	10.19	10.08	10.13	2,382,979	-0.03(-0.27%)
Nov 25, 2016	10.19	10.23	10.12	10.15	1,636,502	-0.03(-0.27%)
Nov 23, 2016		10.18	10.18	10.18	0	+0.00(+0.00%)
Nov 22, 2016	10.28	10.32	10.15	10.18	2,830,615	-0.05(-0.53%)
Nov 21, 2016	10.07	10.24	10.02	10.24	3,598,829	+0.21(+2.11%)
Nov 18, 2016	10.17	10.20	10.02	10.02	2,249,933	-0.15(-1.48%)
Nov 17, 2016	10.15	10.22	10.12	10.17	2,275,948	+0.12(+1.21%)
Nov 16, 2016	10.05	10.09	9.973	10.05	3,323,011	-0.03(-0.27%)
Nov 15, 2016	10.09	10.17	9.898	10.08	4,964,264	-0.01(-0.13%)
Nov 14, 2016	10.27	10.35	10.09	10.09	3,768,459	-0.15(-1.45%)
Nov 11, 2016	10.13	10.27	10.09	10.24	3,582,624	+0.09(+0.86%)
Nov 10, 2016	10.09	10.25	10.05	10.15	5,550,232	+0.13(+1.28%)
Nov 09, 2016	9.811	10.08	9.736	10.03	5,255,539	+0.13(+1.36%)
Nov 08, 2016	9.905	9.966	9.831	9.892	3,867,013	-0.03(-0.27%)
Nov 07, 2016	9.784	10.03	9.770	9.919	4,092,808	+0.31(+3.23%)
Nov 04, 2016	9.946	9.946	9.595	9.608	5,882,475	-0.32(-3.26%)
Nov 03, 2016	9.844	10.11	9.824	9.932	4,676,201	+0.09(+0.96%)
Nov 02, 2016	9.858	10.19	9.817	9.838	7,731,500	+0.03(+0.28%)
Nov 01, 2016	10.74	10.94	9.716	9.811	16,422,701	-2.23(-18.50%)
Oct 31, 2016	12.27	12.28	12.01	12.04	3,885,176	-0.17(-1.38%)
Oct 28, 2016	11.75	12.24	11.75	12.21	3,253,944	+0.49(+4.15%)
Oct 27, 2016	11.99	12.01	11.69	11.72	1,934,060	-0.21(-1.75%)
Oct 26, 2016	11.72	11.98	11.69	11.93	2,033,708	+0.16(+1.38%)
Oct 25, 2016	11.66	11.79	11.65	11.77	1,719,471	+0.08(+0.69%)
Oct 24, 2016	11.66	11.79	11.63	11.69	1,145,953	+0.11(+0.99%)
Oct 21, 2016	11.52	11.67	11.48	11.57	1,875,103	-0.03(-0.23%)
Oct 20, 2016	11.66	11.69	11.56	11.60	1,156,682	-0.09(-0.81%)
Oct 19, 2016	11.64	11.81	11.63	11.69	1,556,761	+0.07(+0.64%)
Oct 18, 2016	11.61	11.66	11.55	11.62	903,367	+0.13(+1.12%)
Oct 17, 2016	11.45	11.64	11.41	11.49	1,155,176	+0.04(+0.35%)
Oct 14, 2016	11.47	11.61	11.46	11.45	844,785	+0.03(+0.24%)
Oct 13, 2016	11.65	11.67	11.41	11.42	1,757,045	-0.32(-2.76%)
Oct 12, 2016	11.74	11.76	11.65	11.75	1,069,525	+0.01(+0.12%)
Oct 11, 2016	11.86	11.90	11.65	11.73	1,585,535	-0.16(-1.31%)
Oct 10, 2016	11.92	12.00	11.88	11.89	1,327,582	+0.03(+0.23%)
Oct 07, 2016	12.01	12.02	11.86	11.86	1,117,784	-0.16(-1.35%)
Oct 06, 2016	11.96	12.10	11.89	12.02	1,507,713	+0.07(+0.56%)
Oct 05, 2016	12.08	12.12	11.94	11.96	1,317,150	-0.07(-0.56%)
Oct 04, 2016	12.19	12.25	11.98	12.02	1,132,603	-0.16(-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.