Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		14.21	14.21	14.21	0	-0.12(-0.84%)
Dec 29, 2016	14.17	14.37	14.13	14.33	808,612	+0.17(+1.20%)
Dec 28, 2016	14.36	14.36	14.08	14.16	1,865,274	-0.18(-1.26%)
Dec 27, 2016	14.26	14.39	14.24	14.34	638,968	+0.16(+1.13%)
Dec 23, 2016		14.18	14.18	14.18	0	+0.15(+1.07%)
Dec 22, 2016	14.33	14.35	14.00	14.03	570,581	-0.34(-2.37%)
Dec 21, 2016	14.25	14.51	14.25	14.37	607,627	+0.12(+0.84%)
Dec 20, 2016	14.23	14.38	14.20	14.25	392,329	+0.12(+0.85%)
Dec 19, 2016	13.94	14.22	13.81	14.13	2,049,458	+0.23(+1.65%)
Dec 16, 2016	13.69	14.03	13.63	13.90	1,872,603	+0.20(+1.46%)
Dec 15, 2016	13.94	13.99	13.65	13.70	1,548,161	+0.32(+2.39%)
Dec 14, 2016	13.73	13.80	13.36	13.38	786,019	-0.37(-2.69%)
Dec 13, 2016	13.84	13.84	13.54	13.75	845,020	+0.05(+0.36%)
Dec 12, 2016	13.72	13.80	13.55	13.70	1,178,028	+0.04(+0.29%)
Dec 09, 2016	13.66	13.80	13.56	13.66	808,564	+0.05(+0.37%)
Dec 08, 2016	13.62	13.98	13.46	13.61	2,240,670	+0.02(+0.15%)
Dec 07, 2016	13.25	13.61	13.17	13.59	1,312,410	+0.38(+2.88%)
Dec 06, 2016	13.24	13.29	13.13	13.21	1,321,903	+0.03(+0.23%)
Dec 05, 2016	13.07	13.28	13.04	13.18	833,044	+0.27(+2.09%)
Dec 02, 2016	13.03	13.08	12.81	12.91	895,203	-0.13(-1.00%)
Dec 01, 2016	12.20	13.26	12.20	13.04	2,798,284	+0.90(+7.41%)
Nov 30, 2016	12.31	12.36	12.04	12.14	1,109,639	-0.05(-0.41%)
Nov 29, 2016	12.19	12.29	12.12	12.19	1,361,672	-0.01(-0.08%)
Nov 28, 2016	12.28	12.35	12.15	12.20	1,203,958	-0.06(-0.49%)
Nov 25, 2016	12.16	12.41	12.16	12.26	704,730	+0.09(+0.74%)
Nov 23, 2016		12.17	12.17	12.17	0	+0.24(+2.01%)
Nov 22, 2016	11.92	12.00	11.77	11.93	964,784	+0.09(+0.76%)
Nov 21, 2016	11.75	11.84	11.68	11.84	604,715	+0.17(+1.46%)
Nov 18, 2016	11.44	11.72	11.35	11.67	1,139,011	+0.23(+2.01%)
Nov 17, 2016	11.21	11.46	11.12	11.44	1,449,649	+0.30(+2.69%)
Nov 16, 2016	10.99	11.26	10.94	11.14	1,286,050	+0.14(+1.27%)
Nov 15, 2016	10.78	11.16	10.78	11.00	2,608,645	-0.09(-0.81%)
Nov 14, 2016	10.93	11.30	10.93	11.09	3,797,091	+0.24(+2.21%)
Nov 11, 2016	10.94	11.00	10.68	10.85	1,856,669	-0.07(-0.64%)
Nov 10, 2016	10.71	10.99	10.71	10.92	1,980,672	+0.33(+3.12%)
Nov 09, 2016	10.02	10.66	9.970	10.59	2,976,877	+0.50(+4.96%)
Nov 08, 2016	10.06	10.14	9.950	10.09	2,704,280	-0.04(-0.39%)
Nov 07, 2016	10.27	10.57	10.12	10.13	2,368,463	+0.04(+0.40%)
Nov 04, 2016	10.02	10.28	10.02	10.09	958,711	-0.06(-0.59%)
Nov 03, 2016	9.730	10.31	9.730	10.15	1,575,228	-0.01(-0.10%)
Nov 02, 2016	10.13	10.31	10.12	10.16	577,941	+0.04(+0.40%)
Nov 01, 2016	10.45	10.57	9.990	10.12	640,648	+0.11(+1.10%)
Oct 31, 2016	10.02	10.07	9.890	10.01	907,784	+0.02(+0.20%)
Oct 28, 2016	9.980	10.11	9.930	9.990	546,329	+0.00(+0.00%)
Oct 27, 2016	10.15	10.17	9.940	9.990	917,016	-0.16(-1.58%)
Oct 26, 2016	10.24	10.32	10.14	10.15	530,598	-0.24(-2.31%)
Oct 25, 2016	10.47	10.60	10.37	10.39	1,871,042	-0.16(-1.52%)
Oct 24, 2016	10.68	10.92	10.50	10.55	468,065	-0.01(-0.09%)
Oct 21, 2016	10.47	10.72	10.41	10.56	743,896	-0.04(-0.38%)
Oct 20, 2016	10.77	10.78	10.58	10.60	952,100	-0.21(-1.94%)
Oct 19, 2016	10.92	10.93	10.71	10.81	631,309	-0.10(-0.92%)
Oct 18, 2016	10.96	11.00	10.89	10.91	707,256	+0.11(+1.02%)
Oct 17, 2016	10.56	10.82	10.56	10.80	759,221	+0.21(+1.98%)
Oct 14, 2016	10.59	10.71	10.54	10.59	440,548	+0.04(+0.38%)
Oct 13, 2016	10.47	10.55	10.19	10.55	1,056,161	-0.10(-0.94%)
Oct 12, 2016	10.79	10.83	10.64	10.65	460,703	-0.12(-1.11%)
Oct 11, 2016	11.03	11.07	10.75	10.77	1,713,770	-0.29(-2.62%)
Oct 10, 2016	10.86	11.09	10.86	11.06	303,450	+0.23(+2.12%)
Oct 07, 2016	11.03	11.07	10.79	10.83	470,655	-0.20(-1.81%)
Oct 06, 2016	10.96	11.11	10.87	11.03	288,263	+0.08(+0.73%)
Oct 05, 2016	10.87	11.05	10.81	10.95	430,484	+0.09(+0.83%)
Oct 04, 2016	10.90	10.95	10.76	10.86	996,959	-0.10(-0.91%)

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.