Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	11.91	12.20	11.86	12.09	20,289,982	+0.20(+1.65%)
Nov 29, 2016	11.83	12.03	11.80	11.90	12,432,238	+0.05(+0.46%)
Nov 28, 2016	11.83	11.94	11.78	11.84	16,133,821	-0.08(-0.66%)
Nov 25, 2016	11.65	11.96	11.65	11.92	11,301,961	+0.24(+2.08%)
Nov 23, 2016		11.68	11.68	11.68	0	-0.85(-6.77%)
Nov 22, 2016	12.61	12.71	12.49	12.53	24,947,258	-0.04(-0.31%)
Nov 21, 2016	12.52	12.62	12.51	12.56	13,521,658	+0.10(+0.82%)
Nov 18, 2016	12.47	12.53	12.41	12.46	13,852,631	-0.02(-0.13%)
Nov 17, 2016	12.45	12.53	12.42	12.48	12,254,600	+0.07(+0.57%)
Nov 16, 2016	12.45	12.49	12.34	12.41	12,943,371	-0.05(-0.44%)
Nov 15, 2016	12.53	12.62	12.42	12.46	18,183,928	-0.18(-1.43%)
Nov 14, 2016	12.45	12.71	12.41	12.64	18,440,654	+0.22(+1.77%)
Nov 11, 2016	12.09	12.43	12.06	12.42	13,124,967	+0.26(+2.13%)
Nov 10, 2016	12.27	12.49	12.12	12.16	20,606,746	-0.06(-0.51%)
Nov 09, 2016	11.83	12.34	11.77	12.23	21,478,842	+0.23(+1.90%)
Nov 08, 2016	11.80	12.03	11.68	12.00	14,825,345	+0.18(+1.53%)
Nov 07, 2016	11.70	11.89	11.69	11.82	12,455,185	+0.27(+2.31%)
Nov 04, 2016	11.39	11.72	11.33	11.55	15,067,892	+0.13(+1.17%)
Nov 03, 2016	11.52	11.68	11.39	11.42	13,446,013	-0.09(-0.75%)
Nov 02, 2016	11.21	11.65	11.21	11.50	28,378,424	+0.24(+2.09%)
Nov 01, 2016	11.39	11.43	11.09	11.27	32,296,202	-0.11(-0.97%)
Oct 31, 2016	11.10	11.38	11.02	11.38	20,838,296	+0.31(+2.84%)
Oct 28, 2016	10.95	11.14	10.95	11.06	19,417,100	+0.08(+0.72%)
Oct 27, 2016	10.96	11.07	10.89	10.99	17,963,690	+0.06(+0.57%)
Oct 26, 2016	10.88	11.05	10.87	10.92	22,066,680	+0.01(+0.07%)
Oct 25, 2016		10.99	10.88	10.92	14,096,767	-0.05(-0.50%)
Oct 24, 2016	10.88	10.97	10.86	10.97	12,431,607	+0.13(+1.23%)
Oct 21, 2016	11.00	11.03	10.81	10.84	18,604,940	-0.24(-2.13%)
Oct 20, 2016	11.06	11.12	10.98	11.07	8,688,024	-0.02(-0.14%)
Oct 19, 2016	11.14	11.21	11.02	11.09	12,630,221	-0.07(-0.63%)
Oct 18, 2016	11.14	11.32	11.07	11.16	16,251,334	+0.14(+1.28%)
Oct 17, 2016	11.39	11.43	11.00	11.02	28,089,418	-0.35(-3.11%)
Oct 14, 2016	11.49	11.78	11.37	11.37	29,425,914	-0.53(-4.42%)
Oct 13, 2016	11.94	11.98	11.73	11.90	18,367,226	-0.16(-1.30%)
Oct 12, 2016	12.16	12.22	12.02	12.05	12,815,988	-0.07(-0.58%)
Oct 11, 2016	12.25	12.25	12.03	12.12	13,562,081	-0.12(-0.96%)
Oct 10, 2016	12.32	12.47	12.24	12.24	9,838,692	+0.01(+0.06%)
Oct 07, 2016	12.27	12.31	12.16	12.23	6,950,684	-0.02(-0.13%)
Oct 06, 2016	12.27	12.27	12.11	12.25	6,731,191	-0.02(-0.19%)
Oct 05, 2016	12.12	12.31	12.11	12.27	11,564,987	+0.21(+1.76%)
Oct 04, 2016	12.31	12.36	11.99	12.06	15,680,924	-0.23(-1.85%)
Oct 03, 2016	12.14	12.32	12.14	12.29	9,271,939	+0.09(+0.77%)
Sep 30, 2016	12.15	12.35	12.12	12.20	14,576,793	+0.11(+0.91%)
Sep 29, 2016	12.14	12.25	12.04	12.09	12,467,228	-0.08(-0.65%)
Sep 28, 2016	12.09	12.16	11.91	12.16	12,404,665	+0.12(+0.98%)
Sep 27, 2016	11.78	12.07	11.74	12.05	11,538,879	+0.25(+2.13%)
Sep 26, 2016	11.78	11.87	11.72	11.79	9,531,060	-0.05(-0.46%)
Sep 23, 2016	11.86	11.92	11.80	11.85	10,317,668	-0.02(-0.20%)
Sep 22, 2016	11.76	11.91	11.72	11.87	12,656,247	+0.10(+0.87%)
Sep 21, 2016	11.49	11.78	11.48	11.77	17,489,500	+0.35(+3.10%)
Sep 20, 2016	11.50	11.52	11.40	11.42	10,470,487	-0.02(-0.14%)
Sep 19, 2016	11.45	11.57	11.41	11.43	10,163,155	+0.02(+0.21%)
Sep 16, 2016	11.57	11.62	11.38	11.41	23,506,914	+0.02(+0.21%)
Sep 15, 2016	11.14	11.47	11.10	11.39	15,088,701	+0.18(+1.61%)
Sep 14, 2016	11.14	11.27	11.06	11.21	10,944,848	+0.07(+0.63%)
Sep 13, 2016	11.27	11.34	11.04	11.14	19,174,650	-0.24(-2.14%)
Sep 12, 2016	10.88	11.44	10.82	11.38	20,151,142	+0.43(+3.90%)
Sep 09, 2016	11.30	11.31	10.95	10.95	21,385,946	-0.44(-3.83%)
Sep 08, 2016	11.36	11.43	11.33	11.39	13,222,692	-0.05(-0.41%)
Sep 07, 2016	11.39	11.48	11.29	11.43	8,747,882	+0.05(+0.41%)
Sep 06, 2016	11.32	11.42	11.31	11.39	9,741,506	+0.11(+0.97%)
Sep 02, 2016	11.37	11.28	11.28	11.28	10,698,427	-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.