Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	11.34	11.49	11.27	11.45	6,104,919	+0.64(+5.92%)
Jan 30, 2017	10.99	11.13	10.73	10.81	4,281,478	+0.00(+0.00%)
Jan 27, 2017	10.57	10.83	10.54	10.81	3,325,827	+0.23(+2.21%)
Jan 26, 2017	10.72	10.84	10.58	10.58	3,342,940	-0.38(-3.45%)
Jan 25, 2017	10.95	11.03	10.77	10.96	4,356,299	-0.27(-2.41%)
Jan 24, 2017	11.25	11.52	11.09	11.23	5,054,911	-0.02(-0.16%)
Jan 23, 2017	11.18	11.29	11.07	11.25	4,626,142	+0.38(+3.48%)
Jan 20, 2017	10.84	11.09	10.72	10.87	3,379,682	-0.03(-0.25%)
Jan 19, 2017	10.82	11.01	10.74	10.90	3,115,180	-0.05(-0.41%)
Jan 18, 2017	11.15	11.27	10.78	10.94	4,009,574	-0.24(-2.18%)
Jan 17, 2017	11.37	11.46	11.17	11.18	6,034,089	+0.34(+3.16%)
Jan 13, 2017		10.84	10.84	10.84	0	+0.13(+1.18%)
Jan 12, 2017	10.84	11.01	10.56	10.72	7,322,024	+0.39(+3.75%)
Jan 11, 2017	10.27	10.51	10.09	10.33	4,165,263	-0.04(-0.35%)
Jan 10, 2017	10.37	10.58	10.25	10.36	4,777,386	+0.15(+1.50%)
Jan 09, 2017	10.33	10.45	10.14	10.21	5,359,377	-0.05(-0.53%)
Jan 06, 2017	10.59	10.63	10.06	10.27	5,222,628	-0.54(-5.00%)
Jan 05, 2017	10.40	10.95	10.37	10.81	6,187,150	+0.67(+6.58%)
Jan 04, 2017	10.22	10.27	9.977	10.14	5,186,003	+0.14(+1.44%)
Jan 03, 2017	9.724	10.01	9.634	9.995	4,151,976	+0.52(+5.52%)
Dec 30, 2016		9.472	9.472	9.472	0	-0.47(-4.71%)
Dec 29, 2016	9.508	9.959	9.463	9.941	6,068,773	+0.68(+7.30%)
Dec 28, 2016	9.112	9.328	9.067	9.265	2,931,052	+0.16(+1.78%)
Dec 27, 2016	9.058	9.184	8.904	9.103	2,210,666	+0.20(+2.23%)
Dec 23, 2016		8.904	8.904	8.904	0	+0.15(+1.75%)
Dec 22, 2016	8.724	9.012	8.607	8.751	2,662,525	-0.11(-1.22%)
Dec 21, 2016	9.003	9.058	8.850	8.859	2,101,600	+0.01(+0.10%)
Dec 20, 2016	8.454	8.895	8.404	8.850	5,280,770	+0.23(+2.72%)
Dec 19, 2016	8.616	8.886	8.562	8.616	5,289,234	+0.05(+0.53%)
Dec 16, 2016	8.733	8.850	8.490	8.571	7,154,249	-0.03(-0.31%)
Dec 15, 2016	8.697	8.760	8.364	8.598	7,987,618	-0.49(-5.36%)
Dec 14, 2016	9.724	9.792	9.067	9.085	7,747,287	-0.66(-6.75%)
Dec 13, 2016	9.598	9.810	9.454	9.742	3,552,316	+0.20(+2.08%)
Dec 12, 2016	9.589	9.688	9.346	9.544	5,873,993	-0.07(-0.75%)
Dec 09, 2016	9.914	9.932	9.535	9.616	4,201,807	-0.37(-3.70%)
Dec 08, 2016	10.00	10.05	9.887	9.986	2,895,225	-0.06(-0.63%)
Dec 07, 2016	9.950	10.27	9.923	10.05	4,287,436	+0.29(+2.95%)
Dec 06, 2016	9.815	9.986	9.652	9.761	3,559,617	-0.15(-1.55%)
Dec 05, 2016	10.05	10.14	9.742	9.914	8,210,452	-0.41(-3.93%)
Dec 02, 2016	10.06	10.46	10.05	10.32	4,838,687	+0.50(+5.14%)
Dec 01, 2016	9.598	10.09	9.508	9.815	3,955,292	-0.05(-0.46%)
Nov 30, 2016	9.986	10.04	9.774	9.860	4,036,191	-0.14(-1.44%)
Nov 29, 2016	9.869	10.18	9.806	10.00	3,337,038	-0.16(-1.60%)
Nov 28, 2016	10.13	10.36	10.02	10.17	5,453,588	+0.36(+3.68%)
Nov 25, 2016	9.896	9.968	9.733	9.806	2,425,472	+0.26(+2.74%)
Nov 23, 2016		9.544	9.544	9.544	0	-0.57(-5.61%)
Nov 22, 2016	10.33	10.40	9.833	10.11	3,919,026	-0.18(-1.75%)
Nov 21, 2016	10.54	10.56	10.25	10.29	3,601,107	-0.01(-0.09%)
Nov 18, 2016	10.37	10.43	10.09	10.30	4,259,668	-0.03(-0.26%)
Nov 17, 2016	10.70	10.89	10.14	10.33	5,671,331	-0.29(-2.72%)
Nov 16, 2016	10.56	10.66	10.28	10.62	7,299,152	-0.15(-1.42%)
Nov 15, 2016	10.34	10.84	10.30	10.77	5,569,906	+0.21(+1.96%)
Nov 14, 2016	10.31	10.88	9.878	10.56	5,495,015	+0.46(+4.55%)
Nov 11, 2016	11.00	11.09	10.07	10.10	11,464,821	-1.13(-10.03%)
Nov 10, 2016	12.11	12.13	11.17	11.23	6,873,455	-0.95(-7.77%)
Nov 09, 2016	12.93	12.95	11.85	12.18	7,916,976	+0.33(+2.82%)
Nov 08, 2016	12.00	12.30	11.62	11.84	4,607,141	-0.23(-1.94%)
Nov 07, 2016	12.24	12.25	11.94	12.08	3,330,172	-0.70(-5.50%)
Nov 04, 2016	13.01	13.07	12.58	12.78	3,884,447	-0.36(-2.74%)
Nov 03, 2016	13.01	13.29	12.92	13.14	4,082,729	+0.43(+3.40%)
Nov 02, 2016	13.07	13.31	12.49	12.71	5,541,774	-0.15(-1.19%)

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.