Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	11.57	11.63	11.26	11.53	1,193,733	+0.16(+1.41%)
Nov 29, 2016	11.44	11.60	11.20	11.37	1,425,022	-0.15(-1.30%)
Nov 28, 2016	11.57	11.69	11.44	11.52	1,313,801	-0.06(-0.52%)
Nov 25, 2016	10.82	11.73	10.82	11.58	1,840,698	+0.75(+6.93%)
Nov 23, 2016		10.83	10.83	10.83	0	+0.18(+1.69%)
Nov 22, 2016	10.57	10.93	10.36	10.65	2,770,469	-0.03(-0.28%)
Nov 21, 2016	11.50	11.73	10.52	10.68	5,754,325	-1.02(-8.72%)
Nov 18, 2016	11.58	11.75	11.45	11.70	1,276,428	+0.02(+0.17%)
Nov 17, 2016	11.45	11.98	11.27	11.68	1,705,794	-0.13(-1.10%)
Nov 16, 2016	12.05	12.08	11.63	11.81	1,135,814	+0.08(+0.68%)
Nov 15, 2016	11.99	12.01	11.52	11.73	1,135,269	-0.17(-1.43%)
Nov 14, 2016	11.75	12.18	11.60	11.90	1,096,018	+0.12(+1.02%)
Nov 11, 2016	11.30	11.78	11.12	11.78	1,716,520	+0.27(+2.35%)
Nov 10, 2016	11.97	11.97	11.05	11.51	3,326,149	-0.01(-0.04%)
Nov 09, 2016	11.58	12.40	10.25	11.52	8,051,047	-1.79(-13.49%)
Nov 08, 2016	13.99	13.99	12.70	13.31	1,630,789	+0.55(+4.31%)
Nov 07, 2016	12.71	12.99	12.65	12.76	1,719,178	+0.46(+3.74%)
Nov 04, 2016	12.91	12.91	12.08	12.30	3,138,004	-0.57(-4.43%)
Nov 03, 2016	14.20	14.39	12.73	12.87	3,081,441	-1.55(-10.75%)
Nov 02, 2016	14.52	14.75	14.37	14.42	881,407	-0.24(-1.64%)
Nov 01, 2016	14.52	14.84	14.37	14.66	878,291	+0.22(+1.52%)
Oct 31, 2016	14.56	14.76	14.26	14.44	848,777	-0.32(-2.17%)
Oct 28, 2016	14.91	15.12	14.70	14.76	810,100	-0.23(-1.53%)
Oct 27, 2016	15.35	15.50	14.94	14.99	907,107	-0.31(-2.03%)
Oct 26, 2016	15.05	15.48	15.04	15.30	734,778	+0.08(+0.53%)
Oct 25, 2016	15.46	15.56	15.09	15.22	766,455	-0.24(-1.55%)
Oct 24, 2016	15.92	15.95	15.35	15.46	884,700	-0.29(-1.84%)
Oct 21, 2016	15.65	15.94	15.54	15.75	1,055,450	+0.05(+0.32%)
Oct 20, 2016	15.36	15.79	15.28	15.70	1,294,427	+0.17(+1.09%)
Oct 19, 2016	14.89	15.64	14.82	15.53	2,468,367	+0.66(+4.44%)
Oct 18, 2016	14.93	14.99	14.75	14.87	647,134	+0.17(+1.16%)
Oct 17, 2016	15.00	15.03	14.60	14.70	848,750	-0.29(-1.93%)
Oct 14, 2016	15.20	15.45	14.82	14.99	1,436,451	-0.10(-0.66%)
Oct 13, 2016	14.52	15.28	14.27	15.09	2,079,547	+0.38(+2.58%)
Oct 12, 2016	14.40	14.84	14.32	14.71	1,233,731	+0.19(+1.31%)
Oct 11, 2016	14.67	14.83	14.12	14.52	1,721,081	-0.14(-0.95%)
Oct 10, 2016	14.48	14.76	14.42	14.66	1,631,522	+0.31(+2.16%)
Oct 07, 2016	14.81	14.81	14.25	14.35	1,677,738	-0.49(-3.30%)
Oct 06, 2016	14.84	15.08	14.46	14.84	2,050,436	+0.13(+0.88%)
Oct 05, 2016	13.93	14.85	13.88	14.71	3,021,338	+0.94(+6.83%)
Oct 04, 2016	14.00	14.12	13.68	13.77	1,132,966	-0.21(-1.50%)
Oct 03, 2016	13.68	14.13	13.66	13.98	1,527,413	+0.24(+1.75%)
Sep 30, 2016	13.94	14.17	13.68	13.74	1,908,191	-0.38(-2.69%)
Sep 29, 2016	13.68	14.29	13.63	14.12	2,809,591	+0.51(+3.75%)
Sep 28, 2016	13.32	13.87	13.27	13.61	2,197,650	+0.44(+3.34%)
Sep 27, 2016	12.60	13.28	12.60	13.17	1,313,424	+0.50(+3.95%)
Sep 26, 2016	12.87	12.94	12.56	12.67	918,100	-0.29(-2.24%)
Sep 23, 2016	12.69	13.20	12.47	12.96	2,179,087	+0.40(+3.18%)
Sep 22, 2016	12.50	12.58	12.20	12.56	1,254,475	+0.19(+1.54%)
Sep 21, 2016	12.09	12.48	12.05	12.37	2,414,792	+0.33(+2.74%)
Sep 20, 2016	12.20	12.20	11.84	12.04	1,121,273	+0.02(+0.17%)
Sep 19, 2016	11.87	12.17	11.86	12.02	1,401,988	+0.17(+1.43%)
Sep 16, 2016	12.05	12.11	11.72	11.85	2,566,118	-0.29(-2.39%)
Sep 15, 2016	12.09	12.29	12.05	12.14	1,899,873	+0.02(+0.17%)
Sep 14, 2016	12.50	12.68	11.93	12.12	2,814,926	-0.54(-4.27%)
Sep 13, 2016	12.87	12.97	12.42	12.66	2,206,612	-0.36(-2.76%)
Sep 12, 2016	12.91	13.17	12.75	13.02	1,322,009	-0.02(-0.15%)
Sep 09, 2016	13.50	13.77	13.04	13.04	1,714,150	-0.63(-4.61%)
Sep 08, 2016	13.35	13.73	13.03	13.67	1,564,179	+0.25(+1.86%)
Sep 07, 2016	13.41	13.73	13.38	13.42	1,526,602	-0.25(-1.83%)
Sep 06, 2016	13.16	13.77	13.14	13.67	1,830,655	+0.53(+4.03%)
Sep 02, 2016	12.82	13.14	13.14	13.14	1,762,800	+0.17(+1.31%)

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.