Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	12.70	12.77	12.49	12.50	3,884,502	-0.08(-0.61%)
Nov 29, 2016	12.54	12.80	12.44	12.58	4,637,060	+0.09(+0.76%)
Nov 28, 2016	12.48	12.62	12.43	12.49	3,766,844	+0.01(+0.07%)
Nov 25, 2016	12.55	12.55	12.43	12.48	964,753	-0.02(-0.14%)
Nov 23, 2016		12.49	12.49	12.49	0	+0.06(+0.48%)
Nov 22, 2016	12.71	12.75	12.36	12.43	3,615,635	-0.20(-1.56%)
Nov 21, 2016	12.66	12.68	12.53	12.63	2,893,673	+0.03(+0.27%)
Nov 18, 2016	12.71	12.72	12.55	12.60	2,343,267	-0.09(-0.68%)
Nov 17, 2016	12.51	12.72	12.40	12.68	3,333,245	+0.14(+1.12%)
Nov 16, 2016	12.19	12.54	12.17	12.54	10,267,297	+0.27(+2.17%)
Nov 15, 2016	12.16	12.29	11.69	12.28	3,816,963	+0.06(+0.49%)
Nov 14, 2016	12.51	12.77	12.17	12.22	3,369,787	-0.13(-1.04%)
Nov 11, 2016	12.23	12.44	12.16	12.35	3,140,878	+0.11(+0.91%)
Nov 10, 2016	11.98	12.27	11.89	12.23	5,067,546	+0.41(+3.49%)
Nov 09, 2016	11.57	11.90	11.57	11.82	7,788,519	+0.17(+1.47%)
Nov 08, 2016	11.73	11.80	11.53	11.65	1,950,034	-0.09(-0.80%)
Nov 07, 2016	11.58	11.81	11.54	11.74	2,644,137	+0.40(+3.56%)
Nov 04, 2016	11.19	11.54	11.14	11.34	2,350,376	+0.19(+1.69%)
Nov 03, 2016	11.27	11.35	11.13	11.15	2,001,922	-0.09(-0.76%)
Nov 02, 2016	11.32	11.36	11.17	11.24	2,474,127	-0.12(-1.06%)
Nov 01, 2016	11.75	11.75	11.23	11.36	3,664,326	-0.31(-2.65%)
Oct 31, 2016	11.77	11.80	11.56	11.67	2,497,541	-0.09(-0.80%)
Oct 28, 2016	11.93	12.14	11.71	11.76	3,086,433	-0.19(-1.58%)
Oct 27, 2016	12.18	12.60	11.82	11.95	4,197,767	-0.37(-3.00%)
Oct 26, 2016	12.26	12.40	12.19	12.32	3,184,666	-0.01(-0.07%)
Oct 25, 2016	12.57	12.59	12.29	12.33	2,412,453	-0.25(-1.98%)
Oct 24, 2016	12.48	12.60	12.47	12.58	1,633,782	+0.17(+1.38%)
Oct 21, 2016	12.28	12.51	12.26	12.41	1,582,893	-0.03(-0.21%)
Oct 20, 2016	12.43	12.52	12.36	12.43	1,346,637	-0.05(-0.41%)
Oct 19, 2016	12.44	12.52	12.38	12.48	2,177,078	+0.06(+0.48%)
Oct 18, 2016	12.13	12.45	12.10	12.42	3,438,626	+0.46(+3.88%)
Oct 17, 2016	12.05	12.06	11.83	11.96	3,143,216	+0.16(+1.38%)
Oct 14, 2016	11.85	12.01	11.78	11.80	2,181,601	+0.09(+0.73%)
Oct 13, 2016	11.74	11.80	11.51	11.71	2,198,294	-0.13(-1.09%)
Oct 12, 2016	11.49	11.87	11.46	11.84	3,722,244	+0.35(+3.06%)
Oct 11, 2016	11.46	11.52	11.35	11.49	2,098,812	+0.01(+0.07%)
Oct 10, 2016	11.40	11.53	11.39	11.48	1,646,617	+0.15(+1.37%)
Oct 07, 2016	11.42	11.44	11.22	11.32	1,550,332	-0.07(-0.60%)
Oct 06, 2016	11.54	11.54	11.34	11.39	1,421,973	-0.16(-1.41%)
Oct 05, 2016	11.65	11.75	11.54	11.56	1,307,654	-0.03(-0.30%)
Oct 04, 2016	11.56	11.68	11.47	11.59	2,016,332	+0.02(+0.15%)
Oct 03, 2016	11.56	11.67	11.52	11.57	1,777,805	-0.06(-0.52%)
Sep 30, 2016	11.69	11.78	11.56	11.63	1,878,339	+0.02(+0.15%)
Sep 29, 2016	11.84	11.87	11.53	11.62	2,467,425	-0.18(-1.53%)
Sep 28, 2016	11.62	11.81	11.53	11.80	1,791,356	+0.16(+1.40%)
Sep 27, 2016	11.55	11.70	11.53	11.63	1,903,540	+0.03(+0.22%)
Sep 26, 2016	11.69	11.69	11.52	11.61	1,798,318	-0.19(-1.60%)
Sep 23, 2016	11.81	11.87	11.74	11.80	2,326,936	-0.05(-0.43%)
Sep 22, 2016	11.77	11.88	11.72	11.85	2,271,345	+0.09(+0.80%)
Sep 21, 2016	11.66	11.80	11.65	11.75	2,031,469	+0.14(+1.18%)
Sep 20, 2016	11.87	11.92	11.61	11.62	1,896,121	-0.02(-0.15%)
Sep 19, 2016	11.65	11.75	11.58	11.63	1,956,592	+0.09(+0.82%)
Sep 16, 2016	11.54	11.56	11.42	11.54	3,134,607	-0.06(-0.52%)
Sep 15, 2016	11.47	11.62	11.40	11.60	1,242,333	+0.07(+0.60%)
Sep 14, 2016	11.56	11.62	11.40	11.53	2,232,110	-0.03(-0.30%)
Sep 13, 2016	11.70	11.74	11.38	11.56	3,258,022	-0.31(-2.60%)
Sep 12, 2016	11.59	11.90	11.36	11.87	2,690,937	+0.15(+1.24%)
Sep 09, 2016	11.96	12.02	11.69	11.73	3,162,940	-0.33(-2.71%)
Sep 08, 2016	11.93	12.14	11.87	12.05	4,798,065	+0.10(+0.86%)
Sep 07, 2016	11.83	11.97	11.81	11.95	1,867,665	+0.08(+0.65%)
Sep 06, 2016	11.97	11.98	11.71	11.87	2,978,984	-0.11(-0.93%)
Sep 02, 2016	11.88	11.99	11.99	11.99	1,879,091	+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.