Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	11.35	11.60	11.01	11.46	517,338	+0.00(+0.00%)
Jan 30, 2017	11.52	11.52	11.34	11.46	183,815	-0.14(-1.21%)
Jan 27, 2017	11.75	11.75	11.46	11.60	211,907	-0.17(-1.44%)
Jan 26, 2017	12.00	12.09	11.72	11.77	240,449	-0.24(-2.00%)
Jan 25, 2017	12.02	12.15	11.84	12.01	468,407	-0.01(-0.08%)
Jan 24, 2017	11.78	12.16	11.78	12.02	208,643	+0.26(+2.21%)
Jan 23, 2017	11.84	11.88	11.66	11.76	107,318	-0.07(-0.59%)
Jan 20, 2017	11.68	11.89	11.67	11.83	134,083	+0.16(+1.37%)
Jan 19, 2017	11.81	11.87	11.56	11.67	243,138	-0.15(-1.27%)
Jan 18, 2017	12.05	12.05	11.63	11.82	263,545	-0.27(-2.23%)
Jan 17, 2017	11.97	12.41	11.88	12.09	273,353	+0.21(+1.77%)
Jan 13, 2017		11.88	11.88	11.88	0	+0.15(+1.28%)
Jan 12, 2017	11.80	11.95	11.51	11.73	265,421	-0.08(-0.68%)
Jan 11, 2017	11.95	12.00	11.71	11.81	336,603	-0.12(-1.01%)
Jan 10, 2017	11.59	12.01	11.59	11.93	1,027,477	+0.32(+2.76%)
Jan 09, 2017	11.75	11.85	11.59	11.61	409,096	-0.14(-1.19%)
Jan 06, 2017	12.04	12.04	11.73	11.75	458,815	-0.23(-1.92%)
Jan 05, 2017	12.34	12.35	11.85	11.98	366,458	-0.52(-4.16%)
Jan 04, 2017	12.14	12.63	12.13	12.50	426,074	+0.39(+3.22%)
Jan 03, 2017	11.85	12.16	11.79	12.11	362,672	+0.39(+3.33%)
Dec 30, 2016		11.72	11.72	11.72	0	+0.04(+0.34%)
Dec 29, 2016	11.44	11.75	11.29	11.68	228,810	-0.10(-0.85%)
Dec 28, 2016	11.77	11.84	11.53	11.78	274,373	+0.01(+0.08%)
Dec 27, 2016	11.80	12.07	11.72	11.77	195,136	-0.03(-0.25%)
Dec 23, 2016		11.80	11.80	11.80	0	+0.12(+1.03%)
Dec 22, 2016	12.22	12.29	11.66	11.68	397,492	-0.57(-4.65%)
Dec 21, 2016	12.56	12.56	12.23	12.25	252,469	-0.37(-2.93%)
Dec 20, 2016	12.44	12.63	12.33	12.62	252,199	+0.27(+2.19%)
Dec 19, 2016	12.63	12.69	12.22	12.35	382,492	-0.21(-1.71%)
Dec 16, 2016	12.59	12.84	12.45	12.56	586,845	-0.04(-0.36%)
Dec 15, 2016	12.73	12.82	12.49	12.61	277,458	-0.05(-0.39%)
Dec 14, 2016	12.50	12.71	12.36	12.66	244,624	+0.17(+1.36%)
Dec 13, 2016	12.36	12.73	12.36	12.49	623,876	+0.17(+1.38%)
Dec 12, 2016	12.87	12.91	12.25	12.32	395,391	-0.63(-4.86%)
Dec 09, 2016	12.83	13.13	12.77	12.95	352,032	+0.13(+1.01%)
Dec 08, 2016	12.91	12.94	12.39	12.82	795,744	+0.07(+0.55%)
Dec 07, 2016	12.42	14.08	12.11	12.75	3,185,667	-1.92(-13.09%)
Dec 06, 2016	14.86	14.89	14.06	14.67	521,311	-0.07(-0.47%)
Dec 05, 2016	14.18	14.86	14.18	14.74	358,554	+0.67(+4.76%)
Dec 02, 2016	14.08	14.34	13.99	14.07	199,358	-0.01(-0.07%)
Dec 01, 2016	14.40	14.83	13.98	14.08	392,913	-0.34(-2.36%)
Nov 30, 2016	15.10	15.32	14.40	14.42	198,029	-0.69(-4.57%)
Nov 29, 2016	15.43	15.79	15.09	15.11	271,304	-0.23(-1.50%)
Nov 28, 2016	15.50	15.60	15.31	15.34	96,365	-0.19(-1.22%)
Nov 25, 2016	15.50	15.86	15.48	15.53	72,528	+0.10(+0.65%)
Nov 23, 2016		15.43	15.43	15.43	0	-0.29(-1.84%)
Nov 22, 2016	15.35	15.77	15.34	15.72	192,390	+0.43(+2.81%)
Nov 21, 2016	15.27	15.42	15.20	15.29	91,466	+0.00(+0.00%)
Nov 18, 2016	15.35	15.40	15.08	15.29	116,492	-0.11(-0.71%)
Nov 17, 2016	15.33	15.55	15.21	15.40	136,413	+0.14(+0.92%)
Nov 16, 2016	15.09	15.39	15.09	15.26	130,701	+0.18(+1.19%)
Nov 15, 2016	15.06	15.14	14.73	15.08	215,589	-0.03(-0.20%)
Nov 14, 2016	14.87	15.47	14.86	15.11	169,978	+0.39(+2.65%)
Nov 11, 2016	14.22	14.76	14.21	14.72	215,183	+0.50(+3.52%)
Nov 10, 2016	14.01	14.44	13.71	14.22	186,245	+0.34(+2.45%)
Nov 09, 2016	13.24	13.91	12.93	13.88	155,781	+0.46(+3.43%)
Nov 08, 2016	13.49	13.53	13.23	13.42	101,302	-0.04(-0.30%)
Nov 07, 2016	13.49	13.83	13.42	13.46	198,064	+0.19(+1.43%)
Nov 04, 2016	13.04	13.47	13.04	13.27	164,186	+0.16(+1.22%)
Nov 03, 2016	13.12	13.24	13.08	13.11	232,025	-0.02(-0.15%)
Nov 02, 2016	12.98	13.35	12.98	13.13	234,028	+0.10(+0.77%)

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.