Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	13.38	13.48	13.18	13.30	10,825,385	-0.07(-0.55%)
Jan 30, 2017	13.46	13.46	13.18	13.38	13,578,130	-0.17(-1.26%)
Jan 27, 2017	13.62	13.66	13.52	13.55	8,831,396	-0.11(-0.81%)
Jan 26, 2017	13.64	13.75	13.57	13.66	14,590,623	+0.04(+0.27%)
Jan 25, 2017	13.57	13.64	13.43	13.62	12,571,708	+0.26(+1.94%)
Jan 24, 2017	13.15	13.38	13.08	13.36	20,893,816	+0.27(+2.04%)
Jan 23, 2017	13.22	13.26	13.04	13.09	14,338,611	-0.13(-0.95%)
Jan 20, 2017	13.22	13.35	13.14	13.22	17,535,796	+0.01(+0.11%)
Jan 19, 2017	13.44	13.48	13.06	13.21	25,347,326	-0.21(-1.60%)
Jan 18, 2017	13.21	13.43	13.04	13.42	27,190,904	+0.31(+2.37%)
Jan 17, 2017	13.62	13.62	13.09	13.11	33,789,872	-0.64(-4.68%)
Jan 13, 2017		13.75	13.75	13.75	0	+0.21(+1.59%)
Jan 12, 2017	13.69	13.72	13.40	13.54	15,299,289	-0.22(-1.61%)
Jan 11, 2017	13.63	13.76	13.49	13.76	14,240,762	+0.08(+0.60%)
Jan 10, 2017	13.55	13.77	13.45	13.68	12,775,730	+0.16(+1.21%)
Jan 09, 2017	13.50	13.58	13.33	13.52	12,809,352	-0.04(-0.33%)
Jan 06, 2017	13.62	13.69	13.54	13.56	13,372,165	+0.03(+0.22%)
Jan 05, 2017	13.66	13.76	13.43	13.53	18,521,280	-0.17(-1.24%)
Jan 04, 2017	13.58	13.78	13.58	13.70	13,464,611	+0.19(+1.37%)
Jan 03, 2017	13.70	13.81	13.44	13.52	18,431,270	-0.01(-0.06%)
Dec 30, 2016		13.52	13.52	13.52	0	+0.12(+0.88%)
Dec 29, 2016	13.52	13.54	13.30	13.40	13,608,318	-0.11(-0.82%)
Dec 28, 2016	13.72	13.73	13.49	13.52	9,546,907	-0.21(-1.51%)
Dec 27, 2016	13.69	13.78	13.67	13.72	6,576,265	+0.05(+0.38%)
Dec 23, 2016		13.67	13.67	13.67	0	+0.08(+0.60%)
Dec 22, 2016	13.58	13.68	13.50	13.59	12,351,366	+0.03(+0.22%)
Dec 21, 2016	13.67	13.69	13.56	13.56	9,354,301	-0.10(-0.76%)
Dec 20, 2016	13.56	13.69	13.52	13.66	11,665,973	+0.21(+1.60%)
Dec 19, 2016	13.37	13.49	13.26	13.45	18,866,504	+0.01(+0.06%)
Dec 16, 2016	13.66	13.69	13.40	13.44	33,135,634	-0.16(-1.14%)
Dec 15, 2016	13.48	13.69	13.34	13.60	20,188,232	+0.17(+1.27%)
Dec 14, 2016	13.26	13.73	13.12	13.43	28,146,006	+0.04(+0.33%)
Dec 13, 2016	13.53	13.65	13.21	13.38	24,132,690	-0.09(-0.66%)
Dec 12, 2016	13.60	13.67	13.36	13.47	19,315,324	-0.19(-1.41%)
Dec 09, 2016	13.72	13.72	13.46	13.66	15,160,565	+0.07(+0.49%)
Dec 08, 2016	13.62	13.77	13.45	13.60	19,715,762	+0.09(+0.66%)
Dec 07, 2016	13.30	13.55	13.21	13.51	19,081,080	+0.22(+1.67%)
Dec 06, 2016	13.10	13.31	13.02	13.29	16,994,230	+0.19(+1.41%)
Dec 05, 2016	13.24	13.33	13.04	13.10	26,817,330	-0.15(-1.12%)
Dec 02, 2016	13.23	13.32	13.01	13.25	22,972,110	+0.03(+0.22%)
Dec 01, 2016	12.89	13.23	12.89	13.22	21,028,976	+0.41(+3.18%)
Nov 30, 2016	12.89	13.02	12.73	12.81	24,806,264	+0.22(+1.76%)
Nov 29, 2016	12.61	12.75	12.55	12.59	13,619,216	+0.01(+0.06%)
Nov 28, 2016	12.74	12.81	12.54	12.58	16,283,010	-0.24(-1.90%)
Nov 25, 2016	12.89	12.91	12.73	12.83	8,287,792	-0.08(-0.60%)
Nov 23, 2016		12.91	12.91	12.91	0	+0.25(+1.98%)
Nov 22, 2016	12.72	12.75	12.57	12.65	18,604,388	+0.00(+0.00%)
Nov 21, 2016	12.63	12.74	12.50	12.65	22,713,718	+0.13(+1.00%)
Nov 18, 2016	12.56	12.60	12.46	12.53	22,374,128	+0.01(+0.06%)
Nov 17, 2016	12.36	12.53	12.32	12.52	34,488,764	+0.20(+1.61%)
Nov 16, 2016	12.28	12.50	12.18	12.32	31,674,772	-0.27(-2.11%)
Nov 15, 2016	12.25	12.61	12.03	12.59	36,161,432	+0.22(+1.79%)
Nov 14, 2016	12.23	12.57	12.12	12.37	43,972,524	+0.34(+2.82%)
Nov 11, 2016	11.58	12.04	11.51	12.03	43,566,208	+0.40(+3.42%)
Nov 10, 2016	11.42	11.81	11.26	11.63	38,280,464	+0.41(+3.68%)
Nov 09, 2016	10.80	11.28	10.72	11.22	45,261,724	+0.60(+5.69%)
Nov 08, 2016	10.63	10.69	10.43	10.61	23,428,196	-0.10(-0.89%)
Nov 07, 2016	10.56	10.74	10.56	10.71	23,374,870	+0.36(+3.49%)
Nov 04, 2016	10.30	10.44	10.20	10.35	18,838,252	+0.07(+0.64%)
Nov 03, 2016	10.28	10.45	10.27	10.28	19,631,688	+0.01(+0.07%)
Nov 02, 2016	10.39	10.39	10.19	10.28	18,850,760	-0.14(-1.34%)

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.