Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	11.24	11.29	10.88	10.88	4,210,304	-0.29(-2.56%)
Nov 29, 2016	11.10	11.29	11.09	11.17	5,288,443	+0.05(+0.47%)
Nov 28, 2016	11.17	11.22	11.10	11.11	4,008,682	-0.08(-0.70%)
Nov 25, 2016	11.25	11.26	11.15	11.19	1,861,547	-0.02(-0.16%)
Nov 23, 2016		11.21	11.21	11.21	0	+0.12(+1.09%)
Nov 22, 2016	11.26	11.28	11.06	11.09	6,890,031	-0.14(-1.23%)
Nov 21, 2016	11.19	11.30	11.18	11.23	2,513,030	+0.00(+0.00%)
Nov 18, 2016	11.19	11.28	11.18	11.23	1,513,445	+0.03(+0.31%)
Nov 17, 2016	11.12	11.28	11.03	11.19	4,318,628	+0.06(+0.54%)
Nov 16, 2016	11.24	11.29	11.08	11.13	3,469,377	-0.10(-0.92%)
Nov 15, 2016	11.20	11.25	11.12	11.24	1,957,644	+0.03(+0.23%)
Nov 14, 2016	11.05	11.28	11.03	11.21	2,567,126	+0.23(+2.13%)
Nov 11, 2016	10.98	11.02	10.90	10.98	2,205,018	-0.01(-0.08%)
Nov 10, 2016	10.98	11.09	10.98	10.98	2,072,058	+0.05(+0.47%)
Nov 09, 2016	10.76	11.06	10.68	10.93	2,549,344	+0.07(+0.64%)
Nov 08, 2016	10.80	10.91	10.75	10.86	2,771,224	+0.03(+0.24%)
Nov 07, 2016	10.90	10.92	10.78	10.84	2,084,533	+0.13(+1.21%)
Nov 04, 2016	10.71	10.88	10.67	10.71	2,727,095	+0.03(+0.32%)
Nov 03, 2016	10.80	10.88	10.66	10.67	4,943,454	-0.16(-1.44%)
Nov 02, 2016	10.92	10.94	10.79	10.83	4,421,227	-0.11(-1.03%)
Nov 01, 2016	10.89	10.98	10.82	10.94	9,039,210	+0.12(+1.12%)
Oct 31, 2016	10.79	10.91	10.78	10.82	4,776,027	+0.02(+0.16%)
Oct 28, 2016	10.89	10.96	10.73	10.80	7,240,571	-0.10(-0.87%)
Oct 27, 2016	10.78	11.02	10.71	10.90	8,806,232	+0.13(+1.21%)
Oct 26, 2016	10.62	10.95	10.60	10.77	10,398,738	-0.04(-0.40%)
Oct 25, 2016	11.18	11.38	10.76	10.81	23,486,012	-1.09(-9.16%)
Oct 24, 2016	11.80	11.91	11.74	11.90	6,281,385	+0.20(+1.70%)
Oct 21, 2016	11.56	11.78	11.43	11.70	5,028,644	+0.13(+1.12%)
Oct 20, 2016	11.80	11.81	11.52	11.57	6,419,405	-0.28(-2.34%)
Oct 19, 2016	11.90	11.91	11.78	11.85	2,138,063	+0.01(+0.07%)
Oct 18, 2016	11.89	11.91	11.76	11.84	3,917,923	+0.07(+0.59%)
Oct 17, 2016	11.81	11.92	11.74	11.77	1,983,269	+0.02(+0.15%)
Oct 14, 2016	11.71	11.89	11.67	11.76	2,255,588	+0.10(+0.89%)
Oct 13, 2016	11.65	11.71	11.50	11.65	1,445,893	-0.15(-1.25%)
Oct 12, 2016	11.75	11.88	11.75	11.80	1,162,434	+0.03(+0.22%)
Oct 11, 2016	11.86	11.88	11.68	11.77	1,947,877	-0.10(-0.87%)
Oct 10, 2016	11.92	12.02	11.86	11.88	1,371,709	-0.01(-0.07%)
Oct 07, 2016	11.93	11.99	11.76	11.89	4,049,053	-0.05(-0.43%)
Oct 06, 2016	11.69	11.98	11.61	11.94	6,140,735	+0.22(+1.85%)
Oct 05, 2016	11.89	11.89	11.70	11.72	3,655,784	-0.10(-0.81%)
Oct 04, 2016	11.91	12.20	11.81	11.82	5,842,367	-0.12(-1.02%)
Oct 03, 2016	11.97	11.99	11.75	11.94	5,031,320	-0.17(-1.43%)
Sep 30, 2016	11.95	12.11	11.89	12.11	8,007,477	+0.33(+2.79%)
Sep 29, 2016	11.97	12.00	11.74	11.78	3,918,689	-0.24(-2.02%)
Sep 28, 2016	12.08	12.11	11.90	12.02	2,643,373	+0.03(+0.22%)
Sep 27, 2016	12.21	12.21	11.99	12.00	2,893,594	-0.20(-1.63%)
Sep 26, 2016	12.19	12.28	12.16	12.20	2,613,581	-0.04(-0.35%)
Sep 23, 2016	12.19	12.27	12.19	12.24	2,437,430	+0.03(+0.28%)
Sep 22, 2016	12.20	12.26	12.17	12.21	2,898,539	+0.07(+0.57%)
Sep 21, 2016	11.99	12.16	11.90	12.14	2,920,467	+0.20(+1.67%)
Sep 20, 2016	11.99	12.03	11.89	11.94	3,408,922	+0.02(+0.15%)
Sep 19, 2016	12.07	12.11	11.85	11.92	5,090,757	-0.11(-0.93%)
Sep 16, 2016	12.21	12.27	12.02	12.03	5,696,910	-0.17(-1.42%)
Sep 15, 2016	11.95	12.24	11.94	12.21	4,072,682	+0.29(+2.40%)
Sep 14, 2016	12.08	12.14	11.89	11.92	3,585,335	-0.14(-1.15%)
Sep 13, 2016	12.02	12.21	12.00	12.06	2,133,381	-0.10(-0.78%)
Sep 12, 2016	12.01	12.21	11.96	12.15	1,899,109	+0.07(+0.57%)
Sep 09, 2016	12.33	12.36	11.99	12.08	2,756,174	-0.32(-2.57%)
Sep 08, 2016	12.53	12.68	12.40	12.40	3,587,935	-0.19(-1.51%)
Sep 07, 2016	12.52	12.62	12.49	12.59	1,883,223	+0.02(+0.14%)
Sep 06, 2016	12.59	12.65	12.50	12.58	1,478,555	-0.01(-0.07%)
Sep 02, 2016	12.59	12.58	12.58	12.58	2,148,946	+0.03(+0.21%)

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.