Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	18.53	19.40	18.44	19.29	3,801,747	+0.86(+4.66%)
Nov 29, 2016	17.87	18.61	17.68	18.43	3,419,659	+0.68(+3.82%)
Nov 28, 2016	18.33	18.35	17.27	17.75	3,697,896	-0.66(-3.60%)
Nov 25, 2016	18.58	18.58	18.27	18.41	1,091,079	-0.16(-0.84%)
Nov 23, 2016		18.57	18.57	18.57	0	+0.23(+1.23%)
Nov 22, 2016	18.32	18.51	18.01	18.34	3,719,548	+0.21(+1.16%)
Nov 21, 2016	17.87	18.16	17.71	18.13	3,846,551	+0.44(+2.47%)
Nov 18, 2016	17.67	17.86	17.54	17.69	3,612,690	+0.02(+0.09%)
Nov 17, 2016	17.16	17.76	17.00	17.68	4,608,218	+0.51(+3.00%)
Nov 16, 2016	17.30	17.34	16.70	17.16	4,120,204	-0.02(-0.09%)
Nov 15, 2016	16.66	17.34	16.51	17.18	5,099,745	+0.73(+4.46%)
Nov 14, 2016	16.13	16.46	15.88	16.45	7,920,171	+0.31(+1.93%)
Nov 11, 2016	16.20	16.31	15.75	16.13	6,444,795	-0.11(-0.67%)
Nov 10, 2016	16.29	16.63	16.06	16.24	7,266,386	+0.29(+1.81%)
Nov 09, 2016	15.11	16.17	15.10	15.96	7,257,345	+0.30(+1.94%)
Nov 08, 2016	15.00	15.76	14.89	15.65	7,393,454	+0.63(+4.20%)
Nov 07, 2016	14.49	15.27	14.46	15.02	12,795,916	+1.70(+12.75%)
Nov 04, 2016	12.96	13.55	12.77	13.32	4,697,866	+0.30(+2.33%)
Nov 03, 2016	12.68	13.12	12.39	13.02	3,375,525	+0.36(+2.83%)
Nov 02, 2016	13.06	13.11	12.58	12.66	3,107,633	-0.46(-3.50%)
Nov 01, 2016	12.87	13.19	12.80	13.12	3,180,023	+0.32(+2.50%)
Oct 31, 2016	13.71	13.74	12.76	12.80	3,828,865	-0.84(-6.17%)
Oct 28, 2016	13.20	13.76	13.12	13.64	3,385,021	+0.48(+3.61%)
Oct 27, 2016	13.24	13.47	13.06	13.17	2,171,973	-0.04(-0.29%)
Oct 26, 2016	13.00	13.25	12.92	13.21	2,136,788	+0.18(+1.38%)
Oct 25, 2016	13.01	13.23	12.87	13.03	1,894,416	-0.04(-0.30%)
Oct 24, 2016	13.19	13.32	12.74	13.07	3,585,358	-0.02(-0.12%)
Oct 21, 2016	12.96	13.28	12.85	13.08	2,256,436	+0.09(+0.72%)
Oct 20, 2016	12.59	13.19	12.57	12.99	3,482,397	+0.35(+2.77%)
Oct 19, 2016	12.44	12.71	12.37	12.64	2,721,565	+0.28(+2.27%)
Oct 18, 2016	12.04	12.57	12.04	12.36	2,911,569	+0.47(+3.93%)
Oct 17, 2016	11.58	11.96	11.48	11.89	2,618,298	+0.26(+2.21%)
Oct 14, 2016	11.65	11.76	11.42	11.63	3,266,689	+0.05(+0.40%)
Oct 13, 2016	11.53	11.66	11.23	11.58	2,902,395	-0.12(-1.00%)
Oct 12, 2016	11.76	11.93	11.58	11.70	1,688,283	-0.03(-0.27%)
Oct 11, 2016	11.98	12.01	11.54	11.73	2,160,760	-0.35(-2.90%)
Oct 10, 2016	12.40	12.48	12.04	12.08	1,696,165	-0.19(-1.52%)
Oct 07, 2016	12.69	12.69	12.12	12.27	3,068,891	-0.35(-2.78%)
Oct 06, 2016	12.52	12.71	12.47	12.62	1,661,958	+0.02(+0.19%)
Oct 05, 2016	12.32	12.66	12.24	12.60	2,590,644	+0.43(+3.52%)
Oct 04, 2016	12.47	12.57	12.15	12.17	1,675,778	-0.23(-1.89%)
Oct 03, 2016	12.42	12.56	12.29	12.40	2,069,354	-0.06(-0.50%)
Sep 30, 2016	11.84	12.53	11.84	12.47	4,683,184	+0.65(+5.54%)
Sep 29, 2016	11.92	12.08	11.75	11.81	2,586,747	-0.05(-0.46%)
Sep 28, 2016	11.78	12.00	11.42	11.87	3,024,301	+0.20(+1.74%)
Sep 27, 2016	11.31	11.80	11.27	11.66	2,503,693	+0.29(+2.53%)
Sep 26, 2016	11.65	11.72	11.33	11.37	2,668,633	-0.41(-3.50%)
Sep 23, 2016	11.63	11.91	11.58	11.79	2,882,815	+0.11(+0.93%)
Sep 22, 2016	11.57	11.72	11.29	11.68	3,389,718	+0.19(+1.70%)
Sep 21, 2016	11.13	11.56	11.00	11.48	3,445,912	+0.49(+4.47%)
Sep 20, 2016	11.23	11.37	10.96	10.99	2,539,305	-0.26(-2.35%)
Sep 19, 2016	11.35	11.50	10.99	11.26	4,216,117	-0.09(-0.76%)
Sep 16, 2016	10.71	11.37	10.68	11.34	6,236,394	+0.67(+6.28%)
Sep 15, 2016	10.53	10.88	10.34	10.67	3,475,440	+0.09(+0.81%)
Sep 14, 2016	10.05	10.68	10.02	10.59	4,257,525	+0.69(+6.92%)
Sep 13, 2016	10.12	10.24	9.715	9.902	3,234,817	-0.43(-4.15%)
Sep 12, 2016	9.894	10.46	9.777	10.33	3,750,330	+0.35(+3.51%)
Sep 09, 2016	10.39	10.47	9.879	9.980	3,017,633	-0.58(-5.46%)
Sep 08, 2016	10.57	10.69	10.44	10.56	1,977,412	-0.05(-0.44%)
Sep 07, 2016	10.46	10.70	10.42	10.60	2,505,649	+0.07(+0.67%)
Sep 06, 2016	10.67	10.75	10.35	10.53	2,457,016	-0.09(-0.81%)
Sep 02, 2016	10.58	10.62	10.62	10.62	1,959,617	+0.12(+1.19%)

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.