Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	10.63	10.99	10.55	10.85	16,688,943	+0.15(+1.40%)
Jan 30, 2017	10.75	10.77	10.57	10.70	4,360,621	-0.12(-1.07%)
Jan 27, 2017	10.88	10.92	10.75	10.82	3,219,789	+0.01(+0.13%)
Jan 26, 2017	11.03	11.03	10.72	10.80	3,277,677	-0.22(-2.04%)
Jan 25, 2017	11.01	11.06	10.87	11.03	3,086,534	+0.09(+0.81%)
Jan 24, 2017	10.73	10.98	10.69	10.94	2,835,122	+0.24(+2.23%)
Jan 23, 2017	10.73	10.80	10.60	10.70	3,040,903	-0.01(-0.13%)
Jan 20, 2017	10.71	10.76	10.62	10.71	2,794,368	+0.03(+0.32%)
Jan 19, 2017	11.04	11.13	10.67	10.68	4,444,081	-0.37(-3.33%)
Jan 18, 2017	11.10	11.15	10.95	11.05	3,146,457	-0.01(-0.06%)
Jan 17, 2017	11.31	11.31	10.99	11.05	3,102,262	-0.25(-2.23%)
Jan 13, 2017		11.31	11.31	11.31	0	+0.20(+1.78%)
Jan 12, 2017	10.97	11.12	10.82	11.11	3,725,871	+0.15(+1.37%)
Jan 11, 2017	11.04	11.12	10.93	10.96	7,063,766	-0.08(-0.74%)
Jan 10, 2017	10.95	11.07	10.90	11.04	5,918,434	+0.07(+0.62%)
Jan 09, 2017	11.05	11.15	10.92	10.97	5,475,678	-0.05(-0.49%)
Jan 06, 2017	10.92	11.07	10.70	11.03	4,951,205	+0.14(+1.31%)
Jan 05, 2017	10.85	10.95	10.75	10.88	3,561,724	+0.03(+0.25%)
Jan 04, 2017	10.86	10.89	10.64	10.86	3,248,532	+0.05(+0.44%)
Jan 03, 2017	10.46	10.87	10.44	10.81	4,282,427	+0.46(+4.41%)
Dec 30, 2016		10.35	10.35	10.35	0	-0.10(-0.98%)
Dec 29, 2016	10.45	10.53	10.38	10.45	1,991,339	+0.02(+0.20%)
Dec 28, 2016	10.64	10.67	10.39	10.43	1,706,331	-0.20(-1.86%)
Dec 27, 2016	10.65	10.75	10.60	10.63	1,669,495	+0.00(+0.00%)
Dec 23, 2016		10.63	10.63	10.63	0	-0.03(-0.26%)
Dec 22, 2016	10.83	10.83	10.58	10.66	1,619,664	-0.18(-1.70%)
Dec 21, 2016	10.86	10.90	10.79	10.84	1,325,598	-0.05(-0.50%)
Dec 20, 2016	10.84	10.95	10.83	10.90	2,038,308	+0.08(+0.76%)
Dec 19, 2016	10.77	10.82	10.71	10.82	2,417,338	+0.05(+0.44%)
Dec 16, 2016	10.64	10.77	10.62	10.77	9,887,705	+0.18(+1.74%)
Dec 15, 2016	10.53	10.62	10.52	10.58	3,831,944	+0.02(+0.19%)
Dec 14, 2016	10.71	10.79	10.56	10.56	3,697,694	-0.14(-1.34%)
Dec 13, 2016	10.71	10.80	10.70	10.71	2,466,901	+0.02(+0.19%)
Dec 12, 2016	10.78	10.85	10.67	10.69	3,891,351	-0.11(-1.01%)
Dec 09, 2016	10.90	11.00	10.77	10.80	3,920,659	-0.09(-0.81%)
Dec 08, 2016	10.60	10.98	10.57	10.88	4,431,683	+0.28(+2.63%)
Dec 07, 2016	10.40	10.70	10.40	10.60	5,423,573	+0.16(+1.57%)
Dec 06, 2016	10.28	10.47	10.09	10.44	4,455,256	+0.18(+1.73%)
Dec 05, 2016	10.06	10.27	10.03	10.26	4,507,821	+0.29(+2.94%)
Dec 02, 2016	9.909	10.08	9.896	9.971	3,450,564	+0.07(+0.69%)
Dec 01, 2016	9.753	9.950	9.725	9.902	4,385,398	+0.12(+1.25%)
Nov 30, 2016	9.930	9.950	9.773	9.780	5,321,069	-0.10(-1.03%)
Nov 29, 2016	10.09	10.13	9.828	9.882	3,264,165	-0.22(-2.16%)
Nov 28, 2016	10.11	10.16	10.05	10.10	2,389,311	-0.03(-0.27%)
Nov 25, 2016	10.16	10.20	10.09	10.13	1,640,851	-0.03(-0.27%)
Nov 23, 2016		10.15	10.15	10.15	0	+0.00(+0.00%)
Nov 22, 2016	10.25	10.29	10.13	10.15	2,838,136	-0.05(-0.53%)
Nov 21, 2016	10.04	10.22	9.991	10.21	3,608,392	+0.21(+2.11%)
Nov 18, 2016	10.15	10.17	9.991	9.998	2,255,911	-0.15(-1.48%)
Nov 17, 2016	10.13	10.20	10.09	10.15	2,281,995	+0.12(+1.21%)
Nov 16, 2016	10.03	10.07	9.946	10.03	3,331,841	-0.03(-0.27%)
Nov 15, 2016	10.06	10.14	9.872	10.05	4,977,455	-0.01(-0.13%)
Nov 14, 2016	10.24	10.32	10.06	10.07	3,778,473	-0.15(-1.45%)
Nov 11, 2016	10.10	10.24	10.06	10.22	3,592,144	+0.09(+0.86%)
Nov 10, 2016	10.06	10.22	10.02	10.13	5,564,981	+0.13(+1.28%)
Nov 09, 2016	9.785	10.05	9.711	10.000	5,269,505	+0.13(+1.36%)
Nov 08, 2016	9.879	9.939	9.805	9.865	3,877,290	-0.03(-0.27%)
Nov 07, 2016	9.758	10.01	9.744	9.892	4,103,684	+0.31(+3.23%)
Nov 04, 2016	9.919	9.919	9.569	9.583	5,898,107	-0.32(-3.26%)
Nov 03, 2016	9.818	10.08	9.798	9.906	4,688,628	+0.09(+0.96%)
Nov 02, 2016	9.832	10.16	9.791	9.812	7,752,046	+0.03(+0.28%)

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.