Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	11.93	12.19	11.82	12.14	1,670,634	+0.14(+1.17%)
Jan 30, 2017	11.97	12.02	11.55	12.00	1,953,785	-0.11(-0.91%)
Jan 27, 2017	11.92	12.11	11.86	12.11	3,300,641	+0.15(+1.25%)
Jan 26, 2017	11.97	12.05	11.82	11.96	2,359,165	-0.04(-0.33%)
Jan 25, 2017	11.54	12.09	11.41	12.00	4,578,305	+0.27(+2.30%)
Jan 24, 2017	11.23	11.85	11.19	11.73	4,051,050	+0.61(+5.49%)
Jan 23, 2017	11.13	11.19	10.90	11.12	1,655,212	+0.05(+0.45%)
Jan 20, 2017	11.18	11.25	11.00	11.07	1,170,219	+0.06(+0.54%)
Jan 19, 2017	10.97	11.04	10.83	11.01	1,217,377	+0.05(+0.46%)
Jan 18, 2017	10.85	11.02	10.78	10.96	927,494	+0.08(+0.74%)
Jan 17, 2017	11.13	11.16	10.86	10.88	1,476,498	-0.24(-2.16%)
Jan 13, 2017		11.12	11.12	11.12	0	+0.09(+0.82%)
Jan 12, 2017	10.83	11.07	10.55	11.03	2,869,458	+0.30(+2.80%)
Jan 11, 2017	10.41	10.75	10.24	10.73	2,266,628	+0.36(+3.47%)
Jan 10, 2017	10.29	10.45	10.23	10.37	1,449,655	+0.16(+1.57%)
Jan 09, 2017	10.20	10.36	10.05	10.21	1,596,402	+0.00(+0.00%)
Jan 06, 2017	10.34	10.34	10.18	10.21	1,094,473	-0.13(-1.26%)
Jan 05, 2017	10.27	10.38	10.13	10.34	2,018,194	+0.18(+1.77%)
Jan 04, 2017	9.900	10.24	9.800	10.16	4,011,666	+0.33(+3.36%)
Jan 03, 2017	9.900	10.22	9.635	9.830	2,129,036	+0.02(+0.20%)
Dec 30, 2016		9.810	9.810	9.810	0	+0.14(+1.45%)
Dec 29, 2016	9.710	9.760	9.520	9.670	1,162,358	-0.05(-0.51%)
Dec 28, 2016	9.860	9.920	9.710	9.720	1,154,057	-0.09(-0.92%)
Dec 27, 2016	9.630	9.905	9.613	9.810	760,787	+0.20(+2.08%)
Dec 23, 2016		9.610	9.610	9.610	0	+0.06(+0.63%)
Dec 22, 2016	9.750	9.750	9.500	9.550	1,197,832	-0.18(-1.85%)
Dec 21, 2016	9.710	9.800	9.630	9.730	1,083,225	+0.04(+0.41%)
Dec 20, 2016	9.680	9.770	9.580	9.690	1,717,698	+0.01(+0.10%)
Dec 19, 2016	9.550	9.760	9.550	9.680	1,205,097	+0.00(+0.00%)
Dec 16, 2016	9.700	9.785	9.590	9.680	1,924,795	+0.04(+0.41%)
Dec 15, 2016	9.570	9.750	9.500	9.640	2,416,765	+0.00(+0.00%)
Dec 14, 2016	9.850	9.960	9.580	9.640	2,198,427	-0.21(-2.13%)
Dec 13, 2016	10.09	10.16	9.830	9.850	1,909,379	-0.15(-1.50%)
Dec 12, 2016	10.50	10.50	9.950	10.00	2,362,609	-0.34(-3.29%)
Dec 09, 2016	10.45	10.59	10.15	10.34	1,891,848	-0.06(-0.58%)
Dec 08, 2016	9.990	10.44	9.940	10.40	2,231,875	+0.46(+4.63%)
Dec 07, 2016	9.760	9.980	9.730	9.940	1,806,852	+0.18(+1.84%)
Dec 06, 2016	9.420	9.840	9.335	9.760	2,214,682	+0.31(+3.28%)
Dec 05, 2016	9.480	9.710	9.360	9.450	1,938,596	+0.08(+0.85%)
Dec 02, 2016	9.280	9.430	9.260	9.370	1,549,346	+0.06(+0.64%)
Dec 01, 2016	9.450	9.510	9.260	9.310	2,126,300	-0.04(-0.43%)
Nov 30, 2016	9.390	9.470	9.270	9.350	2,195,021	+0.10(+1.08%)
Nov 29, 2016	8.730	9.320	8.650	9.250	3,900,322	+0.36(+4.05%)
Nov 28, 2016	8.870	9.000	8.780	8.890	2,274,855	+0.04(+0.45%)
Nov 25, 2016	8.890	8.990	8.820	8.850	483,480	-0.07(-0.78%)
Nov 23, 2016		8.920	8.920	8.920	0	+0.13(+1.48%)
Nov 22, 2016	8.890	8.900	8.690	8.790	937,744	-0.08(-0.90%)
Nov 21, 2016	8.630	8.870	8.530	8.870	2,187,506	+0.36(+4.23%)
Nov 18, 2016	8.450	8.590	8.445	8.510	1,673,821	+0.05(+0.59%)
Nov 17, 2016	8.500	8.580	8.395	8.460	1,295,676	-0.02(-0.24%)
Nov 16, 2016	8.510	8.610	8.470	8.480	1,371,965	-0.11(-1.28%)
Nov 15, 2016	8.540	8.610	8.370	8.590	2,092,030	+0.04(+0.47%)
Nov 14, 2016	8.560	8.700	8.420	8.550	3,038,236	+0.04(+0.47%)
Nov 11, 2016	8.690	8.720	8.370	8.510	2,805,822	-0.24(-2.74%)
Nov 10, 2016	8.720	9.139	8.700	8.750	6,363,317	+0.07(+0.81%)
Nov 09, 2016	8.420	8.720	8.400	8.680	5,017,121	+0.28(+3.33%)
Nov 08, 2016	8.370	8.550	8.170	8.400	5,471,808	+0.01(+0.12%)
Nov 07, 2016	8.220	8.400	8.010	8.390	3,801,893	+0.50(+6.34%)
Nov 04, 2016	8.140	8.150	7.350	7.890	5,400,822	+0.59(+8.08%)
Nov 03, 2016	7.330	7.540	7.300	7.300	3,399,977	-0.05(-0.68%)
Nov 02, 2016	7.280	7.390	7.260	7.350	1,720,038	-0.01(-0.14%)

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.