Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	10.40	10.69	10.30	10.60	1,195,930	+0.17(+1.63%)
Jan 30, 2017	10.76	10.76	10.40	10.43	806,597	-0.38(-3.52%)
Jan 27, 2017	10.84	10.90	10.65	10.81	395,518	+0.01(+0.09%)
Jan 26, 2017	10.79	10.96	10.65	10.80	362,510	-0.05(-0.46%)
Jan 25, 2017	10.76	10.91	10.74	10.85	313,297	+0.16(+1.50%)
Jan 24, 2017	10.61	10.71	10.51	10.69	319,405	+0.10(+0.94%)
Jan 23, 2017	10.54	10.68	10.45	10.59	372,803	+0.07(+0.67%)
Jan 20, 2017	10.56	10.66	10.37	10.52	670,945	-0.03(-0.28%)
Jan 19, 2017	10.86	10.97	10.54	10.55	727,255	-0.31(-2.85%)
Jan 18, 2017	10.96	10.98	10.75	10.86	781,009	-0.02(-0.18%)
Jan 17, 2017	11.29	11.33	10.87	10.88	989,332	-0.47(-4.14%)
Jan 13, 2017		11.35	11.35	11.35	0	-0.19(-1.65%)
Jan 12, 2017	11.40	11.60	11.23	11.54	374,238	+0.04(+0.35%)
Jan 11, 2017	11.53	11.56	11.15	11.50	1,129,022	+0.00(+0.00%)
Jan 10, 2017	11.59	11.74	11.49	11.50	474,969	-0.14(-1.20%)
Jan 09, 2017	11.53	11.71	11.43	11.64	406,229	+0.12(+1.04%)
Jan 06, 2017	11.35	11.70	11.27	11.52	403,757	+0.16(+1.41%)
Jan 05, 2017	11.34	11.45	11.17	11.36	409,469	-0.01(-0.09%)
Jan 04, 2017	11.16	11.46	11.01	11.37	946,583	+0.23(+2.06%)
Jan 03, 2017	10.77	11.14	10.64	11.14	761,918	+0.44(+4.11%)
Dec 30, 2016		10.70	10.70	10.70	0	+0.13(+1.23%)
Dec 29, 2016	10.45	10.65	10.41	10.57	253,831	+0.16(+1.54%)
Dec 28, 2016	10.45	10.45	10.29	10.41	320,775	-0.05(-0.48%)
Dec 27, 2016	10.65	10.74	10.45	10.46	473,036	-0.17(-1.60%)
Dec 23, 2016		10.63	10.63	10.63	0	+0.07(+0.66%)
Dec 22, 2016	10.71	10.71	10.43	10.56	904,016	-0.14(-1.31%)
Dec 21, 2016	10.82	11.02	10.69	10.70	459,489	-0.16(-1.47%)
Dec 20, 2016	10.86	10.90	10.63	10.86	460,541	+0.07(+0.70%)
Dec 19, 2016	10.96	11.21	10.76	10.79	551,200	-0.13(-1.19%)
Dec 16, 2016	11.05	11.11	10.87	10.91	3,437,403	-0.09(-0.77%)
Dec 15, 2016	10.71	11.01	10.68	11.00	744,614	+0.27(+2.52%)
Dec 14, 2016	10.87	10.99	10.64	10.73	764,116	-0.12(-1.11%)
Dec 13, 2016	10.82	10.91	10.62	10.85	509,452	+0.12(+1.12%)
Dec 12, 2016	10.75	10.86	10.53	10.73	512,975	-0.09(-0.83%)
Dec 09, 2016	10.83	11.05	10.64	10.82	523,285	+0.03(+0.28%)
Dec 08, 2016	10.45	10.82	10.26	10.79	665,237	+0.30(+2.86%)
Dec 07, 2016	10.50	10.70	10.21	10.49	448,766	-0.12(-1.13%)
Dec 06, 2016	10.34	10.65	10.26	10.61	432,987	+0.28(+2.71%)
Dec 05, 2016	10.41	10.55	10.18	10.33	664,905	+0.00(+0.00%)
Dec 02, 2016	10.24	10.41	10.20	10.33	578,735	+0.12(+1.18%)
Dec 01, 2016	10.35	10.40	10.07	10.21	1,821,854	-0.13(-1.26%)
Nov 30, 2016	10.45	10.57	10.14	10.34	929,418	-0.11(-1.05%)
Nov 29, 2016	10.69	10.80	10.42	10.45	1,286,992	-0.25(-2.34%)
Nov 28, 2016	10.98	11.04	10.67	10.70	871,207	-0.32(-2.90%)
Nov 25, 2016	10.94	11.03	10.51	11.02	428,439	+0.08(+0.73%)
Nov 23, 2016		10.94	10.94	10.94	0	+0.04(+0.37%)
Nov 22, 2016	10.93	10.98	10.71	10.90	621,247	-0.02(-0.18%)
Nov 21, 2016	10.89	10.97	10.69	10.92	612,753	+0.01(+0.09%)
Nov 18, 2016	11.05	11.05	10.66	10.91	930,951	-0.15(-1.36%)
Nov 17, 2016	11.24	11.25	10.99	11.06	715,741	-0.14(-1.25%)
Nov 16, 2016	11.09	11.34	11.07	11.20	947,746	+0.07(+0.63%)
Nov 15, 2016	11.12	11.21	10.96	11.13	875,094	-0.04(-0.36%)
Nov 14, 2016	11.03	11.27	10.79	11.17	1,070,286	+0.23(+2.10%)
Nov 11, 2016	10.76	10.97	10.61	10.94	1,434,391	+0.18(+1.67%)
Nov 10, 2016	10.86	10.98	10.67	10.76	1,840,054	+0.00(+0.00%)
Nov 09, 2016	10.61	11.23	10.55	10.76	13,479,930	+0.42(+4.06%)
Nov 08, 2016	10.45	10.58	10.33	10.34	2,453,723	+0.51(+5.19%)
Nov 07, 2016	9.780	9.940	9.670	9.830	450,066	+0.19(+1.97%)
Nov 04, 2016	9.340	9.800	9.300	9.640	710,840	+0.27(+2.88%)
Nov 03, 2016	9.870	10.15	9.350	9.370	578,200	-0.52(-5.26%)
Nov 02, 2016	10.11	10.32	9.810	9.890	684,826	-0.28(-2.75%)

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.