Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	12.39	12.44	12.24	12.42	9,058,512	-0.21(-1.63%)
Jan 30, 2017	12.63	12.64	12.47	12.62	9,212,004	-0.12(-0.96%)
Jan 27, 2017	12.31	12.79	12.30	12.75	9,637,492	+0.62(+5.10%)
Jan 26, 2017	12.00	12.36	11.95	12.13	17,643,690	+0.70(+6.16%)
Jan 25, 2017	11.55	11.62	11.28	11.42	8,311,369	+0.18(+1.58%)
Jan 24, 2017	11.09	11.29	11.08	11.25	9,055,348	+0.29(+2.65%)
Jan 23, 2017	10.91	10.97	10.82	10.95	3,942,139	+0.07(+0.60%)
Jan 20, 2017	10.82	10.93	10.82	10.89	2,527,068	+0.02(+0.17%)
Jan 19, 2017	10.75	10.91	10.74	10.87	3,022,380	+0.13(+1.22%)
Jan 18, 2017	10.67	10.83	10.67	10.74	2,787,476	+0.04(+0.35%)
Jan 17, 2017	10.83	10.85	10.65	10.70	2,073,791	-0.21(-1.89%)
Jan 13, 2017		10.91	10.91	10.91	0	+0.22(+2.02%)
Jan 12, 2017	10.62	10.70	10.58	10.69	2,614,216	-0.06(-0.52%)
Jan 11, 2017	10.62	10.76	10.58	10.75	2,303,256	+0.16(+1.51%)
Jan 10, 2017	10.52	10.67	10.52	10.59	2,343,042	+0.13(+1.26%)
Jan 09, 2017	10.31	10.52	10.31	10.46	3,820,390	+0.34(+3.34%)
Jan 06, 2017	10.06	10.14	10.01	10.12	3,260,362	-0.14(-1.37%)
Jan 05, 2017	10.24	10.42	10.23	10.26	2,554,589	+0.06(+0.55%)
Jan 04, 2017	10.10	10.26	10.10	10.20	4,004,327	-0.09(-0.91%)
Jan 03, 2017	10.46	10.47	10.18	10.30	3,323,197	-0.35(-3.26%)
Dec 30, 2016		10.64	10.64	10.64	0	+0.12(+1.16%)
Dec 29, 2016	10.51	10.54	10.44	10.52	1,291,701	+0.06(+0.54%)
Dec 28, 2016	10.55	10.59	10.47	10.47	3,515,404	-0.17(-1.59%)
Dec 27, 2016	10.52	10.64	10.51	10.64	1,743,539	+0.06(+0.53%)
Dec 23, 2016		10.58	10.58	10.58	0	+0.17(+1.62%)
Dec 22, 2016	10.56	10.57	10.34	10.41	2,144,838	-0.07(-0.63%)
Dec 21, 2016	10.40	10.50	10.38	10.48	1,656,072	+0.11(+1.09%)
Dec 20, 2016	10.28	10.40	10.28	10.36	1,768,627	+0.10(+1.00%)
Dec 19, 2016	10.24	10.32	10.17	10.26	3,261,325	+0.14(+1.39%)
Dec 16, 2016	10.19	10.21	10.09	10.12	2,890,151	+0.17(+1.70%)
Dec 15, 2016	9.792	9.988	9.755	9.951	2,033,787	+0.05(+0.47%)
Dec 14, 2016	9.979	10.03	9.890	9.904	1,762,185	-0.09(-0.93%)
Dec 13, 2016	10.02	10.05	9.979	9.997	1,574,542	+0.20(+2.00%)
Dec 12, 2016	9.858	9.858	9.708	9.802	2,308,884	-0.07(-0.76%)
Dec 09, 2016	10.01	10.04	9.811	9.876	2,742,784	-0.18(-1.76%)
Dec 08, 2016	9.802	10.11	9.792	10.05	3,794,315	+0.21(+2.18%)
Dec 07, 2016	9.643	9.876	9.624	9.839	2,532,671	+0.09(+0.96%)
Dec 06, 2016	9.624	9.764	9.606	9.746	2,762,276	+0.13(+1.36%)
Dec 05, 2016	9.429	9.624	9.382	9.615	2,194,902	+0.35(+3.83%)
Dec 02, 2016	9.149	9.326	9.112	9.261	2,253,611	+0.08(+0.91%)
Dec 01, 2016	9.457	9.457	9.121	9.177	5,459,238	-0.35(-3.62%)
Nov 30, 2016	9.382	9.569	9.354	9.522	7,368,854	+0.33(+3.55%)
Nov 29, 2016	9.186	9.261	9.139	9.195	1,679,580	+0.10(+1.13%)
Nov 28, 2016	9.056	9.135	9.037	9.093	1,873,950	-0.07(-0.81%)
Nov 25, 2016	9.158	9.186	9.130	9.167	770,039	-0.05(-0.51%)
Nov 23, 2016		9.214	9.214	9.214	0	+0.00(+0.00%)
Nov 22, 2016	9.195	9.261	9.130	9.214	4,644,534	+0.31(+3.46%)
Nov 21, 2016	8.822	8.944	8.818	8.906	1,788,970	+0.12(+1.38%)
Nov 18, 2016	8.776	8.813	8.710	8.785	2,083,973	+0.14(+1.62%)
Nov 17, 2016	8.571	8.683	8.533	8.645	1,778,032	+0.08(+0.98%)
Nov 16, 2016	8.403	8.585	8.403	8.561	2,044,562	-0.05(-0.54%)
Nov 15, 2016	8.421	8.627	8.421	8.608	1,840,406	+0.10(+1.21%)
Nov 14, 2016	8.421	8.515	8.393	8.505	2,378,983	+0.06(+0.66%)
Nov 11, 2016	8.375	8.449	8.309	8.449	2,582,472	+0.00(+0.00%)
Nov 10, 2016	8.655	8.794	8.393	8.449	4,317,284	-0.32(-3.62%)
Nov 09, 2016	8.580	8.776	8.580	8.766	2,845,988	+0.03(+0.32%)
Nov 08, 2016	8.664	8.757	8.631	8.738	2,560,007	+0.03(+0.32%)
Nov 07, 2016	8.608	8.720	8.571	8.710	2,578,771	+0.36(+4.36%)
Nov 04, 2016	8.398	8.412	8.272	8.347	3,544,810	+0.01(+0.11%)
Nov 03, 2016	8.412	8.449	8.328	8.337	3,171,151	-0.06(-0.67%)
Nov 02, 2016	8.515	8.543	8.384	8.393	3,909,076	-0.19(-2.17%)

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.