Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	13.03	13.13	12.84	12.95	11,115,500	-0.07(-0.55%)
Jan 30, 2017	13.11	13.11	12.84	13.03	13,942,016	-0.17(-1.26%)
Jan 27, 2017	13.26	13.30	13.17	13.19	9,068,073	-0.11(-0.81%)
Jan 26, 2017	13.29	13.39	13.21	13.30	14,981,644	+0.04(+0.27%)
Jan 25, 2017	13.21	13.28	13.08	13.26	12,908,623	+0.25(+1.94%)
Jan 24, 2017	12.80	13.03	12.74	13.01	21,453,760	+0.26(+2.03%)
Jan 23, 2017	12.87	12.92	12.70	12.75	14,722,879	-0.12(-0.95%)
Jan 20, 2017	12.87	13.00	12.80	12.87	18,005,746	+0.01(+0.11%)
Jan 19, 2017	13.09	13.13	12.72	12.86	26,026,622	-0.21(-1.60%)
Jan 18, 2017	12.86	13.08	12.70	13.07	27,919,606	+0.30(+2.37%)
Jan 17, 2017	13.26	13.26	12.75	12.77	34,695,424	-0.63(-4.68%)
Jan 13, 2017		13.39	13.39	13.39	0	+0.21(+1.59%)
Jan 12, 2017	13.33	13.36	13.05	13.18	15,709,302	-0.22(-1.61%)
Jan 11, 2017	13.28	13.40	13.13	13.40	14,622,407	+0.08(+0.60%)
Jan 10, 2017	13.20	13.41	13.10	13.32	13,118,113	+0.16(+1.20%)
Jan 09, 2017	13.15	13.23	12.99	13.16	13,152,635	-0.04(-0.33%)
Jan 06, 2017	13.26	13.34	13.18	13.21	13,730,532	+0.03(+0.22%)
Jan 05, 2017	13.31	13.40	13.08	13.18	19,017,640	-0.17(-1.24%)
Jan 04, 2017	13.23	13.42	13.23	13.34	13,825,456	+0.18(+1.37%)
Jan 03, 2017	13.34	13.45	13.09	13.16	18,925,220	-0.01(-0.05%)
Dec 30, 2016		13.17	13.17	13.17	0	+0.12(+0.88%)
Dec 29, 2016	13.17	13.18	12.95	13.05	13,973,014	-0.11(-0.82%)
Dec 28, 2016	13.36	13.37	13.14	13.16	9,802,759	-0.20(-1.51%)
Dec 27, 2016	13.34	13.42	13.31	13.36	6,752,505	+0.05(+0.38%)
Dec 23, 2016		13.31	13.31	13.31	0	+0.08(+0.60%)
Dec 22, 2016	13.23	13.32	13.15	13.24	12,682,376	+0.03(+0.22%)
Dec 21, 2016	13.31	13.34	13.20	13.21	9,604,991	-0.10(-0.76%)
Dec 20, 2016	13.21	13.34	13.17	13.31	11,978,615	+0.21(+1.60%)
Dec 19, 2016	13.02	13.13	12.92	13.10	19,372,116	+0.01(+0.05%)
Dec 16, 2016	13.31	13.33	13.05	13.09	34,023,652	-0.15(-1.14%)
Dec 15, 2016	13.13	13.33	12.99	13.24	20,729,266	+0.17(+1.27%)
Dec 14, 2016	12.92	13.37	12.77	13.08	28,900,306	+0.04(+0.33%)
Dec 13, 2016	13.18	13.29	12.87	13.03	24,779,434	-0.09(-0.66%)
Dec 12, 2016	13.24	13.31	13.01	13.12	19,832,964	-0.19(-1.41%)
Dec 09, 2016	13.36	13.36	13.11	13.31	15,566,860	+0.06(+0.49%)
Dec 08, 2016	13.26	13.42	13.10	13.24	20,244,134	+0.09(+0.66%)
Dec 07, 2016	12.95	13.19	12.87	13.16	19,592,442	+0.22(+1.67%)
Dec 06, 2016	12.76	12.96	12.68	12.94	17,449,666	+0.18(+1.41%)
Dec 05, 2016	12.90	12.98	12.70	12.76	27,536,020	-0.14(-1.12%)
Dec 02, 2016	12.89	12.97	12.67	12.90	23,587,752	+0.03(+0.22%)
Dec 01, 2016	12.56	12.88	12.56	12.87	21,592,542	+0.40(+3.18%)
Nov 30, 2016	12.56	12.68	12.40	12.48	25,471,060	+0.22(+1.76%)
Nov 29, 2016	12.28	12.41	12.23	12.26	13,984,204	+0.01(+0.06%)
Nov 28, 2016	12.41	12.47	12.21	12.25	16,719,386	-0.24(-1.90%)
Nov 25, 2016	12.55	12.57	12.40	12.49	8,509,900	-0.08(-0.60%)
Nov 23, 2016		12.57	12.57	12.57	0	+0.24(+1.98%)
Nov 22, 2016	12.39	12.42	12.25	12.32	19,102,974	+0.00(+0.00%)
Nov 21, 2016	12.30	12.40	12.17	12.32	23,322,434	+0.12(+1.00%)
Nov 18, 2016	12.23	12.27	12.13	12.20	22,973,742	+0.01(+0.06%)
Nov 17, 2016	12.04	12.20	11.99	12.20	35,413,044	+0.19(+1.61%)
Nov 16, 2016	11.96	12.17	11.87	12.00	32,523,638	-0.26(-2.11%)
Nov 15, 2016	11.93	12.28	11.71	12.26	37,130,536	+0.22(+1.79%)
Nov 14, 2016	11.91	12.25	11.81	12.04	45,150,960	+0.33(+2.82%)
Nov 11, 2016	11.28	11.73	11.21	11.71	44,733,760	+0.39(+3.42%)
Nov 10, 2016	11.12	11.51	10.96	11.33	39,306,360	+0.40(+3.68%)
Nov 09, 2016	10.52	10.98	10.44	10.93	46,474,716	+0.59(+5.69%)
Nov 08, 2016	10.35	10.41	10.16	10.34	24,056,058	-0.09(-0.89%)
Nov 07, 2016	10.29	10.46	10.29	10.43	24,001,304	+0.35(+3.49%)
Nov 04, 2016	10.03	10.17	9.936	10.08	19,343,106	+0.06(+0.65%)
Nov 03, 2016	10.01	10.18	10.00	10.01	20,157,806	+0.01(+0.07%)
Nov 02, 2016	10.12	10.12	9.921	10.01	19,355,950	-0.14(-1.34%)

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.