Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	11.57	11.57	11.30	11.53	502,267	-0.05(-0.39%)
Jan 30, 2017	11.57	11.57	11.34	11.57	489,019	+0.05(+0.40%)
Jan 27, 2017	11.44	11.57	11.39	11.53	673,023	+0.09(+0.80%)
Jan 26, 2017	11.62	11.66	11.39	11.44	465,584	-0.14(-1.18%)
Jan 25, 2017	11.48	11.66	11.44	11.57	869,191	+0.09(+0.79%)
Jan 24, 2017	11.25	11.51	11.21	11.48	394,055	+0.18(+1.61%)
Jan 23, 2017	11.25	11.34	11.21	11.30	517,311	+0.05(+0.40%)
Jan 20, 2017	11.34	11.44	11.25	11.25	706,964	-0.09(-0.80%)
Jan 19, 2017	11.44	11.48	11.30	11.34	482,649	-0.09(-0.80%)
Jan 18, 2017	11.57	11.57	11.30	11.44	952,193	-0.14(-1.18%)
Jan 17, 2017	11.30	11.59	11.21	11.57	581,738	+0.23(+2.01%)
Jan 13, 2017		11.34	11.34	11.34	0	+0.00(+0.00%)
Jan 12, 2017	11.39	11.48	11.21	11.34	1,269,756	-0.09(-0.80%)
Jan 11, 2017	11.34	11.44	11.23	11.44	878,320	+0.05(+0.40%)
Jan 10, 2017	11.25	11.39	11.18	11.39	701,165	+0.09(+0.81%)
Jan 09, 2017	11.16	11.34	11.16	11.30	517,009	+0.14(+1.22%)
Jan 06, 2017	11.16	11.30	11.03	11.16	403,781	+0.00(+0.00%)
Jan 05, 2017	11.12	11.25	11.09	11.16	891,231	+0.00(+0.00%)
Jan 04, 2017	10.98	11.21	10.98	11.16	808,345	+0.18(+1.66%)
Jan 03, 2017	10.89	11.16	10.84	10.98	1,002,012	+0.23(+2.12%)
Dec 30, 2016		10.75	10.75	10.75	0	-0.23(-2.07%)
Dec 29, 2016	10.93	11.03	10.80	10.98	752,633	+0.00(+0.00%)
Dec 28, 2016	11.16	11.21	10.93	10.98	413,006	-0.18(-1.63%)
Dec 27, 2016	11.03	11.16	11.03	11.16	327,562	+0.18(+1.66%)
Dec 23, 2016		10.98	10.98	10.98	0	+0.00(+0.00%)
Dec 22, 2016	10.98	11.07	10.89	10.98	398,809	+0.00(+0.00%)
Dec 21, 2016	10.93	11.05	10.80	10.98	782,207	+0.09(+0.84%)
Dec 20, 2016	11.07	11.12	10.84	10.89	1,060,338	-0.18(-1.65%)
Dec 19, 2016	10.93	11.07	10.89	11.07	525,369	+0.14(+1.25%)
Dec 16, 2016	11.03	11.12	10.80	10.93	1,644,960	-0.05(-0.42%)
Dec 15, 2016	11.16	11.30	10.91	10.98	817,561	-0.14(-1.23%)
Dec 14, 2016	11.16	11.32	11.07	11.12	978,998	-0.05(-0.41%)
Dec 13, 2016	11.25	11.44	11.07	11.16	2,811,972	-0.05(-0.41%)
Dec 12, 2016	11.21	11.37	11.21	11.21	1,168,316	-0.09(-0.81%)
Dec 09, 2016	11.12	11.39	11.12	11.30	753,564	+0.18(+1.64%)
Dec 08, 2016	11.07	11.25	11.03	11.12	1,324,785	+0.05(+0.41%)
Dec 07, 2016	10.98	11.16	10.93	11.07	1,716,786	+0.09(+0.83%)
Dec 06, 2016	10.98	11.07	10.89	10.98	1,369,834	+0.00(+0.00%)
Dec 05, 2016	10.98	11.07	10.89	10.98	785,767	+0.00(+0.00%)
Dec 02, 2016	10.98	11.07	10.93	10.98	1,221,620	+0.05(+0.42%)
Dec 01, 2016	10.89	11.07	10.80	10.93	592,273	+0.05(+0.42%)
Nov 30, 2016	10.84	10.96	10.73	10.89	545,515	+0.05(+0.42%)
Nov 29, 2016	10.98	11.07	10.71	10.84	743,466	-0.18(-1.65%)
Nov 28, 2016	11.07	11.23	10.98	11.03	1,133,818	+0.00(+0.00%)
Nov 25, 2016	11.12	11.23	11.03	11.03	410,417	+0.00(+0.00%)
Nov 23, 2016		11.03	11.03	11.03	0	+0.09(+0.83%)
Nov 22, 2016	10.93	11.07	10.84	10.93	858,083	-0.05(-0.42%)
Nov 21, 2016	11.12	11.16	10.93	10.98	814,441	-0.14(-1.23%)
Nov 18, 2016	11.21	11.30	11.07	11.12	521,654	-0.14(-1.21%)
Nov 17, 2016	11.25	11.39	11.16	11.25	507,706	+0.00(+0.00%)
Nov 16, 2016	11.16	11.34	10.98	11.25	933,306	+0.00(+0.00%)
Nov 15, 2016	11.34	11.48	11.21	11.25	737,071	-0.14(-1.20%)
Nov 14, 2016	11.25	11.57	11.16	11.39	1,395,008	+0.14(+1.21%)
Nov 11, 2016	11.12	11.34	11.07	11.25	1,345,065	+0.00(+0.00%)
Nov 10, 2016	11.25	11.44	11.25	11.25	1,252,586	+0.00(+0.00%)
Nov 09, 2016	10.93	11.44	10.80	11.25	822,520	+0.23(+2.07%)
Nov 08, 2016	10.48	11.12	10.25	11.03	1,409,591	-0.36(-3.20%)
Nov 07, 2016	11.21	11.46	11.12	11.39	687,933	+0.32(+2.88%)
Nov 04, 2016	11.16	11.30	11.03	11.07	1,297,701	+0.00(+0.00%)
Nov 03, 2016	11.03	11.30	10.98	11.07	1,224,279	+0.05(+0.41%)
Nov 02, 2016	11.30	11.34	10.98	11.03	1,060,192	-0.27(-2.42%)

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.