Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	13.33	13.34	13.15	13.21	825,786	-0.03(-0.26%)
Nov 29, 2016	13.21	13.33	13.14	13.25	910,319	+0.08(+0.58%)
Nov 28, 2016	13.38	13.41	13.15	13.17	1,010,274	-0.14(-1.08%)
Nov 25, 2016	13.32	13.52	13.31	13.32	1,047,429	+0.01(+0.06%)
Nov 23, 2016		13.31	13.31	13.31	0	+0.22(+1.69%)
Nov 22, 2016	13.08	13.27	12.98	13.09	1,026,388	+0.06(+0.46%)
Nov 21, 2016	13.08	13.20	12.95	13.03	860,514	-0.03(-0.26%)
Nov 18, 2016	12.94	13.12	12.89	13.06	887,428	+0.17(+1.32%)
Nov 17, 2016	12.93	13.04	12.78	12.89	1,662,263	+0.02(+0.13%)
Nov 16, 2016	12.80	12.95	12.73	12.87	907,833	+0.05(+0.40%)
Nov 15, 2016	12.53	12.87	12.53	12.82	4,563,777	-0.14(-1.05%)
Nov 14, 2016	12.57	13.02	12.53	12.96	1,002,215	+0.39(+3.11%)
Nov 11, 2016	12.71	12.85	12.54	12.57	759,489	-0.25(-1.92%)
Nov 10, 2016	12.55	12.87	12.51	12.81	937,958	+0.30(+2.37%)
Nov 09, 2016	11.94	12.55	11.82	12.52	1,016,762	+0.46(+3.80%)
Nov 08, 2016	12.11	12.21	11.94	12.06	815,413	+0.07(+0.57%)
Nov 07, 2016	12.14	12.18	11.98	11.99	472,065	+0.04(+0.35%)
Nov 04, 2016	11.60	12.00	11.55	11.95	790,685	+0.37(+3.23%)
Nov 03, 2016	11.79	11.89	11.56	11.57	1,735,760	-0.16(-1.36%)
Nov 02, 2016	11.73	11.85	11.66	11.73	497,247	+0.01(+0.07%)
Nov 01, 2016	11.97	12.07	11.59	11.73	436,972	-0.28(-2.31%)
Oct 31, 2016	11.68	12.07	11.68	12.00	879,545	+0.32(+2.73%)
Oct 28, 2016	11.52	11.81	11.41	11.68	1,291,484	+0.32(+2.81%)
Oct 27, 2016	11.44	11.53	11.30	11.37	604,322	-0.08(-0.73%)
Oct 26, 2016	11.52	11.52	11.16	11.45	944,003	-0.19(-1.66%)
Oct 25, 2016	11.95	11.95	11.26	11.64	1,597,168	+0.51(+4.60%)
Oct 24, 2016	11.34	11.47	11.13	11.13	1,429,829	-0.10(-0.90%)
Oct 21, 2016	11.20	11.30	11.13	11.23	831,597	+0.00(+0.00%)
Oct 20, 2016	11.41	11.46	11.19	11.23	715,427	-0.23(-1.98%)
Oct 19, 2016	11.56	11.56	11.44	11.46	582,115	-0.04(-0.37%)
Oct 18, 2016	11.48	11.54	11.39	11.50	587,134	+0.19(+1.71%)
Oct 17, 2016	11.21	11.35	11.16	11.31	936,447	+0.04(+0.37%)
Oct 14, 2016	11.31	11.50	11.24	11.26	1,348,907	+0.05(+0.45%)
Oct 13, 2016	10.98	11.31	10.91	11.21	1,084,194	+0.06(+0.53%)
Oct 12, 2016	11.26	11.32	11.11	11.16	876,578	-0.07(-0.60%)
Oct 11, 2016	11.57	11.65	11.17	11.22	910,387	-0.40(-3.47%)
Oct 10, 2016	11.61	11.71	11.61	11.63	776,694	+0.03(+0.29%)
Oct 07, 2016	11.63	11.75	11.46	11.59	1,030,700	-0.03(-0.22%)
Oct 06, 2016	11.78	11.79	11.62	11.62	1,089,057	-0.18(-1.57%)
Oct 05, 2016	11.83	11.89	11.63	11.80	2,065,159	-0.02(-0.14%)
Oct 04, 2016	11.93	12.01	11.78	11.82	1,822,633	-0.07(-0.57%)
Oct 03, 2016	11.88	12.23	11.78	11.89	1,725,797	-0.03(-0.28%)
Sep 30, 2016	11.95	12.06	11.80	11.92	5,913,594	-0.28(-2.27%)
Sep 29, 2016	12.09	12.52	12.09	12.20	533,727	+0.05(+0.41%)
Sep 28, 2016	11.99	12.15	11.85	12.15	638,968	+0.23(+1.97%)
Sep 27, 2016	12.08	12.12	11.83	11.91	686,528	-0.15(-1.25%)
Sep 26, 2016	12.21	12.24	11.98	12.06	473,393	-0.30(-2.44%)
Sep 23, 2016	12.34	12.57	12.25	12.36	610,218	+0.02(+0.14%)
Sep 22, 2016	12.51	12.59	12.31	12.35	484,119	-0.08(-0.68%)
Sep 21, 2016	12.39	12.48	12.20	12.43	1,806,989	+0.12(+0.95%)
Sep 20, 2016	12.33	12.41	12.25	12.31	692,011	+0.08(+0.62%)
Sep 19, 2016	12.10	12.41	12.10	12.24	936,301	+0.15(+1.25%)
Sep 16, 2016	11.92	12.20	11.89	12.09	760,694	+0.11(+0.91%)
Sep 15, 2016	11.75	12.10	11.73	11.98	413,749	+0.23(+1.93%)
Sep 14, 2016	11.65	11.79	11.63	11.75	421,721	+0.08(+0.65%)
Sep 13, 2016	11.73	11.85	11.56	11.68	402,652	-0.17(-1.42%)
Sep 12, 2016	11.57	11.87	11.54	11.84	347,154	+0.20(+1.73%)
Sep 09, 2016	12.00	12.02	11.64	11.64	289,525	-0.50(-4.08%)
Sep 08, 2016	12.15	12.15	11.94	12.14	982,425	+0.04(+0.35%)
Sep 07, 2016	11.94	12.16	11.94	12.10	339,230	+0.13(+1.05%)
Sep 06, 2016	11.97	12.08	11.89	11.97	269,232	+0.01(+0.07%)
Sep 02, 2016	12.02	11.96	11.96	11.96	560,057	-0.01(-0.07%)

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.