Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		12.69	12.69	12.69	0	-0.04(-0.33%)
Dec 29, 2016	12.68	12.75	12.60	12.73	1,547,805	+0.05(+0.40%)
Dec 28, 2016	12.55	12.72	12.55	12.68	2,097,291	+0.01(+0.07%)
Dec 27, 2016	12.69	12.79	12.61	12.67	924,371	-0.02(-0.13%)
Dec 23, 2016		12.69	12.69	12.69	0	-0.25(-1.94%)
Dec 22, 2016	12.99	13.06	12.91	12.94	1,272,852	-0.13(-0.96%)
Dec 21, 2016	13.14	13.19	13.01	13.07	1,459,231	-0.05(-0.38%)
Dec 20, 2016	13.36	13.36	13.08	13.12	1,414,272	-0.18(-1.32%)
Dec 19, 2016	13.29	13.40	13.23	13.29	1,591,822	-0.03(-0.19%)
Dec 16, 2016	13.20	13.37	13.14	13.32	3,721,708	+0.18(+1.40%)
Dec 15, 2016	12.72	13.24	12.72	13.14	2,643,826	+0.23(+1.82%)
Dec 14, 2016	13.24	13.37	12.85	12.90	3,661,472	-0.49(-3.63%)
Dec 13, 2016	13.52	13.55	13.29	13.39	2,197,257	+0.03(+0.25%)
Dec 12, 2016	13.60	14.06	13.34	13.35	4,912,119	+0.24(+1.85%)
Dec 09, 2016	13.10	13.25	13.01	13.11	1,907,942	+0.13(+1.03%)
Dec 08, 2016	13.01	13.11	12.75	12.98	1,940,022	+0.00(+0.00%)
Dec 07, 2016	13.09	13.11	12.88	12.98	2,431,610	-0.17(-1.27%)
Dec 06, 2016	12.88	13.20	12.86	13.14	2,005,807	+0.11(+0.83%)
Dec 05, 2016	13.19	13.30	12.99	13.04	1,533,237	-0.03(-0.19%)
Dec 02, 2016	13.06	13.20	12.89	13.06	1,494,183	-0.02(-0.13%)
Dec 01, 2016	13.35	13.47	13.02	13.08	2,578,133	+0.15(+1.16%)
Nov 30, 2016	12.78	13.23	12.73	12.93	4,676,901	+1.13(+9.57%)
Nov 29, 2016	11.71	11.89	11.66	11.80	2,370,157	-0.32(-2.62%)
Nov 28, 2016	12.37	12.49	12.10	12.12	2,242,341	-0.26(-2.09%)
Nov 25, 2016	12.48	12.55	12.29	12.37	508,818	-0.19(-1.53%)
Nov 23, 2016		12.57	12.57	12.57	0	-0.01(-0.07%)
Nov 22, 2016	12.83	12.88	12.43	12.58	1,572,713	-0.23(-1.83%)
Nov 21, 2016	12.44	12.83	12.42	12.81	1,472,097	+0.67(+5.51%)
Nov 18, 2016	12.11	12.29	12.03	12.14	915,114	+0.04(+0.35%)
Nov 17, 2016	12.37	12.53	12.08	12.10	1,649,475	-0.14(-1.16%)
Nov 16, 2016	12.18	12.42	12.07	12.24	1,389,736	-0.03(-0.20%)
Nov 15, 2016	11.93	12.37	11.90	12.27	1,346,394	+0.53(+4.49%)
Nov 14, 2016	11.71	11.76	11.38	11.74	1,537,742	+0.03(+0.29%)
Nov 11, 2016	11.66	11.76	11.44	11.71	1,519,024	-0.08(-0.71%)
Nov 10, 2016	11.93	12.05	11.77	11.79	1,405,224	-0.24(-2.01%)
Nov 09, 2016	11.70	12.06	11.56	12.03	1,737,654	+0.30(+2.57%)
Nov 08, 2016	11.63	11.89	11.62	11.73	1,915,834	-0.02(-0.14%)
Nov 07, 2016	11.66	11.81	11.57	11.75	1,833,430	+0.23(+2.03%)
Nov 04, 2016	11.38	11.56	11.17	11.51	2,228,623	+0.04(+0.36%)
Nov 03, 2016	11.78	11.83	11.43	11.47	2,233,652	-0.27(-2.28%)
Nov 02, 2016	11.86	12.07	11.74	11.74	2,395,822	-0.33(-2.70%)
Nov 01, 2016	12.17	12.23	11.85	12.07	3,154,351	-0.01(-0.07%)
Oct 31, 2016	12.37	12.42	12.02	12.07	2,666,406	-0.43(-3.48%)
Oct 28, 2016	12.94	13.01	12.46	12.51	2,976,487	-0.43(-3.36%)
Oct 27, 2016	12.69	13.34	12.69	12.94	3,735,350	+0.31(+2.45%)
Oct 26, 2016	12.60	12.76	12.48	12.63	2,645,010	-0.17(-1.31%)
Oct 25, 2016	12.92	13.13	12.80	12.80	1,826,094	-0.12(-0.91%)
Oct 24, 2016	13.07	13.07	12.77	12.92	1,800,657	-0.19(-1.47%)
Oct 21, 2016	12.83	13.24	12.72	13.11	2,708,780	+0.16(+1.23%)
Oct 20, 2016	12.93	13.03	12.74	12.95	1,923,029	-0.10(-0.77%)
Oct 19, 2016	13.02	13.25	12.92	13.05	1,927,969	+0.13(+0.97%)
Oct 18, 2016	13.07	13.09	12.80	12.93	1,788,099	+0.02(+0.13%)
Oct 17, 2016	13.04	13.09	12.87	12.91	1,435,276	-0.15(-1.15%)
Oct 14, 2016	13.10	13.28	12.90	13.06	2,036,449	+0.09(+0.71%)
Oct 13, 2016	12.70	13.06	12.54	12.97	2,160,561	+0.17(+1.31%)
Oct 12, 2016	12.78	12.92	12.68	12.80	1,953,972	-0.08(-0.65%)
Oct 11, 2016	12.74	12.91	12.65	12.88	2,298,859	+0.06(+0.46%)
Oct 10, 2016	12.66	12.88	12.66	12.83	1,549,565	+0.37(+2.95%)
Oct 07, 2016	12.67	12.68	12.35	12.46	2,030,916	-0.19(-1.52%)
Oct 06, 2016	12.43	12.74	12.40	12.65	3,438,613	+0.34(+2.79%)
Oct 05, 2016	12.13	12.49	12.12	12.31	1,778,013	+0.34(+2.86%)
Oct 04, 2016	12.06	12.17	11.76	11.97	2,630,319	-0.05(-0.42%)

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.