Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	12.99	13.45	12.95	13.15	4,598,504	+1.15(+9.57%)
Nov 29, 2016	11.91	12.09	11.85	12.00	2,330,427	-0.32(-2.62%)
Nov 28, 2016	12.59	12.70	12.31	12.32	2,204,753	-0.26(-2.09%)
Nov 25, 2016	12.69	12.76	12.50	12.59	500,289	-0.20(-1.53%)
Nov 23, 2016		12.78	12.78	12.78	0	-0.01(-0.07%)
Nov 22, 2016	13.04	13.10	12.64	12.79	1,546,350	-0.24(-1.83%)
Nov 21, 2016	12.65	13.04	12.63	13.03	1,447,420	+0.68(+5.51%)
Nov 18, 2016	12.31	12.50	12.24	12.35	899,774	+0.04(+0.35%)
Nov 17, 2016	12.59	12.74	12.29	12.31	1,621,826	-0.14(-1.16%)
Nov 16, 2016	12.39	12.63	12.27	12.45	1,366,440	-0.03(-0.20%)
Nov 15, 2016	12.14	12.59	12.10	12.48	1,323,825	+0.54(+4.49%)
Nov 14, 2016	11.91	11.96	11.58	11.94	1,511,966	+0.03(+0.29%)
Nov 11, 2016	11.86	11.96	11.64	11.91	1,493,561	-0.09(-0.71%)
Nov 10, 2016	12.14	12.25	11.97	11.99	1,381,669	-0.25(-2.02%)
Nov 09, 2016	11.90	12.26	11.75	12.24	1,708,527	+0.31(+2.57%)
Nov 08, 2016	11.83	12.09	11.82	11.93	1,883,719	-0.02(-0.14%)
Nov 07, 2016	11.86	12.02	11.77	11.95	1,802,697	+0.24(+2.03%)
Nov 04, 2016	11.57	11.76	11.36	11.71	2,191,265	+0.04(+0.36%)
Nov 03, 2016	11.98	12.03	11.62	11.67	2,196,210	-0.27(-2.28%)
Nov 02, 2016	12.07	12.27	11.94	11.94	2,355,662	-0.33(-2.70%)
Nov 01, 2016	12.37	12.44	12.05	12.27	3,101,476	-0.01(-0.07%)
Oct 31, 2016	12.59	12.63	12.22	12.28	2,621,710	-0.44(-3.48%)
Oct 28, 2016	13.16	13.24	12.67	12.72	2,926,594	-0.44(-3.36%)
Oct 27, 2016	12.91	13.57	12.91	13.16	3,672,736	+0.31(+2.45%)
Oct 26, 2016	12.82	12.98	12.70	12.85	2,600,673	-0.17(-1.31%)
Oct 25, 2016	13.14	13.35	13.02	13.02	1,795,484	-0.12(-0.91%)
Oct 24, 2016	13.29	13.29	12.99	13.14	1,770,473	-0.20(-1.47%)
Oct 21, 2016	13.04	13.47	12.93	13.33	2,663,373	+0.16(+1.23%)
Oct 20, 2016	13.15	13.25	12.96	13.17	1,890,794	-0.10(-0.77%)
Oct 19, 2016	13.24	13.48	13.14	13.27	1,895,652	+0.13(+0.97%)
Oct 18, 2016	13.29	13.31	13.02	13.15	1,758,126	+0.02(+0.13%)
Oct 17, 2016	13.27	13.32	13.09	13.13	1,411,217	-0.15(-1.15%)
Oct 14, 2016	13.33	13.50	13.12	13.28	2,002,313	+0.09(+0.71%)
Oct 13, 2016	12.92	13.28	12.76	13.19	2,124,344	+0.17(+1.31%)
Oct 12, 2016	13.00	13.14	12.90	13.02	1,921,219	-0.09(-0.65%)
Oct 11, 2016	12.96	13.13	12.87	13.10	2,260,324	+0.06(+0.46%)
Oct 10, 2016	12.88	13.10	12.88	13.04	1,523,590	+0.37(+2.95%)
Oct 07, 2016	12.88	12.89	12.56	12.67	1,996,873	-0.20(-1.52%)
Oct 06, 2016	12.65	12.96	12.61	12.87	3,380,973	+0.35(+2.79%)
Oct 05, 2016	12.34	12.70	12.33	12.52	1,748,209	+0.35(+2.87%)
Oct 04, 2016	12.26	12.37	11.96	12.17	2,586,228	-0.05(-0.42%)
Oct 03, 2016	12.25	12.36	11.87	12.22	2,520,696	+0.00(+0.00%)
Sep 30, 2016	12.31	12.38	12.01	12.22	3,035,602	+0.06(+0.49%)
Sep 29, 2016	11.95	12.45	11.92	12.16	5,152,966	+0.29(+2.44%)
Sep 28, 2016	11.22	11.89	11.00	11.87	4,475,384	+0.73(+6.56%)
Sep 27, 2016	11.24	11.28	11.11	11.14	1,590,774	-0.27(-2.38%)
Sep 26, 2016	11.59	11.65	11.40	11.41	999,748	-0.09(-0.81%)
Sep 23, 2016	11.72	11.77	11.45	11.51	1,277,645	-0.29(-2.45%)
Sep 22, 2016	11.85	11.99	11.79	11.79	1,579,732	+0.18(+1.54%)
Sep 21, 2016	11.40	11.62	11.34	11.62	1,647,343	+0.33(+2.94%)
Sep 20, 2016	11.40	11.52	11.28	11.28	1,673,158	-0.14(-1.27%)
Sep 19, 2016	11.67	11.76	11.41	11.43	1,764,234	-0.09(-0.74%)
Sep 16, 2016	11.38	11.57	11.37	11.51	1,138,929	-0.08(-0.66%)
Sep 15, 2016	11.47	11.77	11.47	11.59	1,661,669	+0.14(+1.19%)
Sep 14, 2016	11.59	11.76	11.40	11.45	2,718,156	-0.25(-2.11%)
Sep 13, 2016	12.02	12.02	11.55	11.70	2,208,563	-0.54(-4.38%)
Sep 12, 2016	12.20	12.36	12.04	12.24	2,282,849	-0.18(-1.43%)
Sep 09, 2016	12.72	12.72	12.32	12.42	1,692,406	-0.55(-4.25%)
Sep 08, 2016	12.47	13.01	12.37	12.97	3,148,047	+0.61(+4.94%)
Sep 07, 2016	12.55	12.59	12.32	12.36	1,749,712	-0.17(-1.35%)
Sep 06, 2016	12.66	12.68	12.42	12.53	2,257,072	-0.06(-0.47%)
Sep 02, 2016	12.53	12.58	12.58	12.58	3,065,786	+0.20(+1.64%)

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.