Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	11.08	11.72	10.91	11.61	4,015,328	+0.34(+3.02%)
Jan 30, 2017	11.09	11.37	10.97	11.27	3,690,239	-0.09(-0.79%)
Jan 27, 2017	11.71	11.79	11.29	11.36	4,555,760	-0.35(-2.99%)
Jan 26, 2017	12.04	12.19	11.69	11.71	2,498,638	-0.32(-2.66%)
Jan 25, 2017	11.88	12.07	11.80	12.03	1,986,342	+0.24(+2.04%)
Jan 24, 2017	11.68	11.90	11.66	11.79	2,260,914	+0.13(+1.11%)
Jan 23, 2017	11.75	11.90	11.55	11.66	2,780,508	-0.24(-2.02%)
Jan 20, 2017	11.73	11.91	11.60	11.90	2,689,697	+0.15(+1.28%)
Jan 19, 2017	12.08	12.11	11.53	11.75	3,275,859	-0.33(-2.73%)
Jan 18, 2017	12.10	12.15	11.76	12.08	2,264,070	+0.03(+0.25%)
Jan 17, 2017	11.97	12.55	11.97	12.05	3,393,326	+0.17(+1.43%)
Jan 13, 2017		11.88	11.88	11.88	0	+0.06(+0.51%)
Jan 12, 2017	12.05	12.10	11.73	11.82	2,368,795	-0.24(-1.99%)
Jan 11, 2017	11.92	12.07	11.73	12.06	2,745,090	+0.07(+0.58%)
Jan 10, 2017	11.89	12.31	11.80	11.99	4,274,756	+0.14(+1.18%)
Jan 09, 2017	11.75	11.97	11.68	11.85	2,164,778	+0.04(+0.34%)
Jan 06, 2017	12.30	12.34	11.76	11.81	3,910,638	-0.36(-2.96%)
Jan 05, 2017	12.50	12.51	12.11	12.17	3,671,016	-0.65(-5.07%)
Jan 04, 2017	12.32	12.94	12.29	12.82	4,999,443	+0.71(+5.86%)
Jan 03, 2017	11.64	12.12	11.53	12.11	4,615,968	+0.11(+0.92%)
Dec 30, 2016		12.00	12.00	12.00	0	-0.03(-0.25%)
Dec 29, 2016	12.03	12.24	11.86	12.03	2,198,695	+0.02(+0.17%)
Dec 28, 2016	12.13	12.28	11.85	12.01	2,111,885	+0.01(+0.08%)
Dec 27, 2016	12.09	12.14	11.86	12.00	2,694,687	+0.06(+0.50%)
Dec 23, 2016		11.94	11.94	11.94	0	-0.09(-0.75%)
Dec 22, 2016	12.85	12.90	11.98	12.03	5,056,424	-0.81(-6.31%)
Dec 21, 2016	13.09	13.17	12.80	12.84	2,232,639	-0.29(-2.21%)
Dec 20, 2016	13.11	13.30	13.01	13.13	2,853,931	+0.07(+0.54%)
Dec 19, 2016	13.34	13.52	12.97	13.06	3,374,223	-0.25(-1.88%)
Dec 16, 2016	13.42	13.58	13.19	13.31	4,523,706	-0.06(-0.45%)
Dec 15, 2016	13.93	14.04	13.35	13.37	3,618,236	-0.48(-3.47%)
Dec 14, 2016	14.51	14.66	13.84	13.85	5,006,367	-0.59(-4.09%)
Dec 13, 2016	14.86	14.98	14.44	14.44	3,294,387	-0.29(-1.97%)
Dec 12, 2016	15.46	15.68	14.64	14.73	3,718,416	-1.06(-6.71%)
Dec 09, 2016	15.95	16.18	15.74	15.79	2,345,594	-0.45(-2.77%)
Dec 08, 2016	15.88	16.36	15.77	16.24	3,841,089	+0.48(+3.05%)
Dec 07, 2016	15.33	15.87	15.19	15.76	2,926,358	+0.49(+3.21%)
Dec 06, 2016	14.98	15.31	14.79	15.27	2,906,804	+0.38(+2.55%)
Dec 05, 2016	14.28	14.92	14.28	14.89	3,152,406	+0.69(+4.86%)
Dec 02, 2016	14.21	14.68	14.19	14.20	3,102,129	-0.06(-0.42%)
Dec 01, 2016	14.25	14.54	14.14	14.26	3,027,067	-0.11(-0.77%)
Nov 30, 2016	14.74	14.83	14.25	14.37	3,542,307	-0.72(-4.77%)
Nov 29, 2016	14.88	15.11	14.35	15.09	4,792,009	+0.31(+2.10%)
Nov 28, 2016	15.20	15.35	14.75	14.78	2,818,059	-0.46(-3.02%)
Nov 25, 2016	15.53	15.57	15.17	15.24	1,206,373	-0.15(-0.97%)
Nov 23, 2016		15.39	15.39	15.39	0	-0.10(-0.65%)
Nov 22, 2016	14.87	15.77	14.84	15.49	5,222,611	+0.73(+4.95%)
Nov 21, 2016	14.26	14.98	14.22	14.76	7,461,869	+0.16(+1.10%)
Nov 18, 2016	15.05	15.30	14.19	14.60	17,959,856	-2.33(-13.76%)
Nov 17, 2016	16.29	16.98	16.23	16.93	4,076,881	+0.64(+3.93%)
Nov 16, 2016	15.92	16.52	15.92	16.29	1,777,095	+0.30(+1.88%)
Nov 15, 2016	16.07	16.25	15.60	15.99	3,059,348	-0.70(-4.19%)
Nov 14, 2016	16.04	17.35	16.04	16.69	4,744,454	+0.41(+2.52%)
Nov 11, 2016	15.59	16.36	15.42	16.28	4,255,934	+0.59(+3.76%)
Nov 10, 2016	15.43	16.28	15.43	15.69	5,586,997	+0.64(+4.25%)
Nov 09, 2016	14.27	15.15	14.04	15.05	4,104,873	+0.43(+2.94%)
Nov 08, 2016	14.73	14.86	14.38	14.62	1,748,820	-0.17(-1.15%)
Nov 07, 2016	14.75	14.94	14.72	14.79	1,606,674	+0.26(+1.79%)
Nov 04, 2016	14.59	14.84	14.31	14.53	2,291,339	+0.04(+0.28%)
Nov 03, 2016	14.65	14.76	14.46	14.49	1,406,221	-0.09(-0.62%)
Nov 02, 2016	14.47	14.62	14.22	14.58	2,175,535	+0.10(+0.69%)

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.