Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	9.948	10.06	9.767	10.02	386,109	-0.04(-0.36%)
Nov 29, 2016	9.694	10.09	9.622	10.06	503,882	+0.39(+4.04%)
Nov 28, 2016	9.594	9.737	9.417	9.665	889,400	+0.11(+1.12%)
Nov 25, 2016	9.559	9.594	9.488	9.559	253,302	+0.00(+0.00%)
Nov 23, 2016		9.559	9.559	9.559	0	+0.04(+0.37%)
Nov 22, 2016	9.523	9.683	9.417	9.523	754,423	+0.04(+0.37%)
Nov 21, 2016	9.701	9.808	9.363	9.488	563,073	-0.32(-3.26%)
Nov 18, 2016	9.843	9.879	9.699	9.808	298,551	+0.00(+0.00%)
Nov 17, 2016	9.879	9.950	9.772	9.808	428,153	+0.00(+0.00%)
Nov 16, 2016	9.843	9.985	9.737	9.808	262,817	-0.04(-0.36%)
Nov 15, 2016	9.914	9.985	9.737	9.843	409,515	-0.04(-0.36%)
Nov 14, 2016	9.914	10.06	9.737	9.879	608,772	+0.04(+0.36%)
Nov 11, 2016	9.843	9.914	9.701	9.843	567,338	+0.00(+0.00%)
Nov 10, 2016	9.950	10.13	9.772	9.843	585,491	-0.11(-1.07%)
Nov 09, 2016	9.346	10.02	9.346	9.950	971,165	+0.68(+7.28%)
Nov 08, 2016	9.417	9.466	9.132	9.275	491,901	-0.21(-2.25%)
Nov 07, 2016	9.310	9.737	9.292	9.488	718,527	+0.14(+1.52%)
Nov 04, 2016	9.168	9.594	8.813	9.346	1,289,273	+0.43(+4.78%)
Nov 03, 2016	8.990	9.097	8.777	8.919	406,020	-0.04(-0.40%)
Nov 02, 2016	8.884	9.061	8.813	8.955	391,091	+0.00(+0.00%)
Nov 01, 2016	9.168	9.239	8.813	8.955	380,796	-0.14(-1.56%)
Oct 31, 2016	9.417	9.417	9.097	9.097	447,108	-0.32(-3.40%)
Oct 28, 2016	9.381	9.452	9.275	9.417	295,776	+0.07(+0.76%)
Oct 27, 2016	9.559	9.559	9.346	9.346	306,637	-0.18(-1.87%)
Oct 26, 2016	9.594	9.683	9.523	9.523	326,315	-0.11(-1.11%)
Oct 25, 2016	9.630	9.772	9.603	9.630	216,762	-0.04(-0.37%)
Oct 24, 2016	9.737	9.772	9.594	9.665	306,737	+0.04(+0.37%)
Oct 21, 2016	9.381	9.701	9.239	9.630	464,546	+0.21(+2.26%)
Oct 20, 2016	9.594	9.665	9.239	9.417	650,375	-0.28(-2.93%)
Oct 19, 2016	9.737	9.808	9.523	9.701	451,335	+0.00(+0.00%)
Oct 18, 2016	9.737	9.971	9.665	9.701	497,751	+0.07(+0.74%)
Oct 17, 2016	9.914	9.914	9.559	9.630	312,102	-0.23(-2.31%)
Oct 14, 2016	9.708	9.893	9.708	9.857	387,110	+0.17(+1.76%)
Oct 13, 2016	9.872	9.918	9.665	9.687	601,727	-0.30(-2.99%)
Oct 12, 2016	10.22	10.22	9.971	9.985	362,257	-0.21(-2.09%)
Oct 11, 2016	10.27	10.30	10.13	10.20	482,565	-0.16(-1.51%)
Oct 10, 2016	10.42	10.53	10.31	10.35	315,998	-0.04(-0.41%)
Oct 07, 2016	10.54	10.58	10.28	10.40	651,940	-0.17(-1.61%)
Oct 06, 2016	10.63	10.68	10.45	10.57	270,115	-0.06(-0.60%)
Oct 05, 2016	10.56	10.73	10.50	10.63	654,550	+0.06(+0.54%)
Oct 04, 2016	10.65	10.84	10.56	10.58	258,089	-0.03(-0.27%)
Oct 03, 2016	10.66	10.79	10.42	10.60	546,820	-0.04(-0.33%)
Sep 30, 2016	10.72	10.80	10.63	10.64	412,640	-0.03(-0.27%)
Sep 29, 2016	10.88	10.91	10.64	10.67	479,640	-0.22(-2.02%)
Sep 28, 2016	11.07	11.15	10.79	10.89	417,714	-0.12(-1.10%)
Sep 27, 2016	10.92	11.02	10.88	11.01	441,138	+0.05(+0.45%)
Sep 26, 2016	11.34	11.38	10.89	10.96	712,587	-0.48(-4.16%)
Sep 23, 2016	11.61	11.66	11.43	11.44	351,989	-0.08(-0.68%)
Sep 22, 2016	11.73	11.84	11.34	11.51	1,081,568	-0.23(-2.00%)
Sep 21, 2016	11.82	11.88	11.69	11.75	251,840	-0.08(-0.66%)
Sep 20, 2016	11.84	11.91	11.72	11.83	205,419	-0.02(-0.18%)
Sep 19, 2016	12.06	12.15	11.80	11.85	254,331	-0.21(-1.71%)
Sep 16, 2016	12.06	12.14	11.88	12.05	1,463,012	+0.04(+0.30%)
Sep 15, 2016	11.78	12.04	11.58	12.02	463,890	+0.18(+1.56%)
Sep 14, 2016	12.07	12.12	11.80	11.83	249,464	-0.21(-1.77%)
Sep 13, 2016	12.17	12.20	12.01	12.05	223,668	-0.11(-0.88%)
Sep 12, 2016	11.95	12.17	11.87	12.15	496,586	+0.14(+1.12%)
Sep 09, 2016	11.94	12.20	11.90	12.02	856,617	+0.04(+0.36%)
Sep 08, 2016	11.70	11.98	11.60	11.98	701,550	+0.28(+2.43%)
Sep 07, 2016	11.66	11.78	11.54	11.69	704,549	+0.03(+0.24%)
Sep 06, 2016	11.58	11.69	11.55	11.66	477,333	+0.10(+0.86%)
Sep 02, 2016	11.78	11.56	11.56	11.56	357,959	-0.13(-1.15%)

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.