Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	12.79	12.86	12.58	12.59	3,856,857	-0.08(-0.61%)
Nov 29, 2016	12.63	12.89	12.53	12.67	4,604,059	+0.10(+0.76%)
Nov 28, 2016	12.57	12.71	12.52	12.58	3,740,036	+0.01(+0.07%)
Nov 25, 2016	12.64	12.64	12.52	12.57	957,887	-0.02(-0.14%)
Nov 23, 2016		12.58	12.58	12.58	0	+0.06(+0.48%)
Nov 22, 2016	12.80	12.84	12.45	12.52	3,589,903	-0.20(-1.56%)
Nov 21, 2016	12.75	12.77	12.62	12.72	2,873,079	+0.03(+0.27%)
Nov 18, 2016	12.80	12.81	12.64	12.69	2,326,590	-0.09(-0.68%)
Nov 17, 2016	12.60	12.81	12.49	12.77	3,309,524	+0.14(+1.11%)
Nov 16, 2016	12.28	12.63	12.26	12.63	10,193,878	+0.27(+2.17%)
Nov 15, 2016	12.24	12.38	11.78	12.37	3,789,669	+0.06(+0.49%)
Nov 14, 2016	12.60	12.86	12.25	12.31	3,345,691	-0.13(-1.04%)
Nov 11, 2016	12.32	12.53	12.24	12.43	3,118,418	+0.11(+0.91%)
Nov 10, 2016	12.06	12.36	11.98	12.32	5,031,309	+0.42(+3.49%)
Nov 09, 2016	11.66	11.99	11.66	11.91	7,732,825	+0.17(+1.47%)
Nov 08, 2016	11.81	11.88	11.62	11.73	1,936,089	-0.10(-0.80%)
Nov 07, 2016	11.67	11.90	11.62	11.83	2,625,230	+0.41(+3.56%)
Nov 04, 2016	11.27	11.62	11.22	11.42	2,333,569	+0.19(+1.69%)
Nov 03, 2016	11.35	11.43	11.21	11.23	1,987,607	-0.09(-0.76%)
Nov 02, 2016	11.41	11.44	11.25	11.32	2,456,435	-0.12(-1.06%)
Nov 01, 2016	11.84	11.84	11.31	11.44	3,638,123	-0.31(-2.65%)
Oct 31, 2016	11.86	11.88	11.64	11.75	2,479,681	-0.10(-0.80%)
Oct 28, 2016	12.02	12.23	11.79	11.85	3,064,362	-0.19(-1.58%)
Oct 27, 2016	12.27	12.69	11.91	12.04	4,167,750	-0.37(-3.00%)
Oct 26, 2016	12.35	12.49	12.28	12.41	3,161,894	-0.01(-0.07%)
Oct 25, 2016	12.66	12.68	12.38	12.42	2,395,203	-0.25(-1.98%)
Oct 24, 2016	12.57	12.69	12.56	12.67	1,622,099	+0.17(+1.38%)
Oct 21, 2016	12.37	12.60	12.35	12.50	1,571,574	-0.03(-0.21%)
Oct 20, 2016	12.52	12.61	12.45	12.52	1,337,008	-0.05(-0.41%)
Oct 19, 2016	12.53	12.61	12.47	12.57	2,161,511	+0.06(+0.48%)
Oct 18, 2016	12.22	12.54	12.18	12.51	3,414,038	+0.47(+3.88%)
Oct 17, 2016	12.14	12.15	11.92	12.05	3,120,740	+0.16(+1.38%)
Oct 14, 2016	11.93	12.09	11.86	11.88	2,166,001	+0.09(+0.73%)
Oct 13, 2016	11.83	11.88	11.60	11.79	2,182,575	-0.13(-1.09%)
Oct 12, 2016	11.57	11.95	11.54	11.92	3,695,627	+0.35(+3.06%)
Oct 11, 2016	11.54	11.60	11.43	11.57	2,083,804	+0.01(+0.08%)
Oct 10, 2016	11.48	11.62	11.48	11.56	1,634,843	+0.16(+1.36%)
Oct 07, 2016	11.50	11.53	11.30	11.41	1,539,246	-0.07(-0.60%)
Oct 06, 2016	11.62	11.62	11.42	11.48	1,411,805	-0.16(-1.41%)
Oct 05, 2016	11.73	11.84	11.63	11.64	1,298,303	-0.03(-0.30%)
Oct 04, 2016	11.64	11.77	11.55	11.67	2,001,914	+0.02(+0.15%)
Oct 03, 2016	11.65	11.75	11.60	11.66	1,765,093	-0.06(-0.52%)
Sep 30, 2016	11.78	11.87	11.64	11.72	1,864,907	+0.02(+0.15%)
Sep 29, 2016	11.92	11.95	11.61	11.70	2,449,781	-0.18(-1.53%)
Sep 28, 2016	11.70	11.90	11.61	11.88	1,778,547	+0.16(+1.40%)
Sep 27, 2016	11.63	11.79	11.61	11.72	1,889,929	+0.03(+0.22%)
Sep 26, 2016	11.78	11.78	11.60	11.69	1,785,459	-0.19(-1.60%)
Sep 23, 2016	11.89	11.96	11.83	11.88	2,310,297	-0.05(-0.43%)
Sep 22, 2016	11.86	11.97	11.80	11.93	2,255,103	+0.10(+0.80%)
Sep 21, 2016	11.74	11.88	11.73	11.84	2,016,943	+0.14(+1.18%)
Sep 20, 2016	11.95	12.00	11.69	11.70	1,882,562	-0.02(-0.15%)
Sep 19, 2016	11.73	11.84	11.67	11.72	1,942,601	+0.10(+0.82%)
Sep 16, 2016	11.62	11.65	11.50	11.62	3,112,192	-0.06(-0.52%)
Sep 15, 2016	11.55	11.70	11.48	11.68	1,233,449	+0.07(+0.60%)
Sep 14, 2016	11.64	11.71	11.48	11.61	2,216,149	-0.03(-0.30%)
Sep 13, 2016	11.79	11.82	11.47	11.65	3,234,725	-0.31(-2.60%)
Sep 12, 2016	11.67	11.98	11.44	11.96	2,671,695	+0.15(+1.24%)
Sep 09, 2016	12.05	12.11	11.78	11.81	3,140,323	-0.33(-2.71%)
Sep 08, 2016	12.02	12.23	11.95	12.14	4,763,755	+0.10(+0.86%)
Sep 07, 2016	11.92	12.05	11.90	12.04	1,854,310	+0.08(+0.65%)
Sep 06, 2016	12.05	12.06	11.80	11.96	2,957,682	-0.11(-0.93%)
Sep 02, 2016	11.97	12.07	12.07	12.07	1,865,654	+0.10(+0.87%)

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.