Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	11.90	11.94	11.78	11.78	377,345	-0.08(-0.66%)
Nov 29, 2016	11.90	11.94	11.78	11.86	377,488	+0.04(+0.33%)
Nov 28, 2016	11.86	11.90	11.78	11.82	427,749	-0.06(-0.52%)
Nov 25, 2016	11.76	12.11	11.76	11.88	1,021,590	+0.12(+0.99%)
Nov 23, 2016		11.76	11.76	11.76	0	+0.00(+0.00%)
Nov 22, 2016	11.84	11.84	11.73	11.76	523,220	+0.00(+0.00%)
Nov 21, 2016	11.73	11.76	11.57	11.76	466,963	+0.00(+0.00%)
Nov 18, 2016	11.61	11.84	11.61	11.76	558,028	+0.04(+0.33%)
Nov 17, 2016	11.61	11.76	11.53	11.73	387,315	+0.04(+0.33%)
Nov 16, 2016	11.65	11.73	11.53	11.69	254,031	+0.04(+0.33%)
Nov 15, 2016	11.53	11.69	11.41	11.65	532,766	+0.04(+0.33%)
Nov 14, 2016	11.57	11.71	11.49	11.61	642,629	+0.19(+1.70%)
Nov 11, 2016	11.26	11.41	11.14	11.41	1,209,959	+0.12(+1.03%)
Nov 10, 2016	11.14	11.34	10.99	11.30	982,689	+0.16(+1.39%)
Nov 09, 2016	10.87	11.14	10.83	11.14	1,098,317	+0.27(+2.50%)
Nov 08, 2016	10.72	10.87	10.56	10.87	410,428	+0.16(+1.45%)
Nov 07, 2016	10.64	10.72	10.60	10.72	780,776	+0.08(+0.73%)
Nov 04, 2016	10.72	10.72	10.60	10.64	412,061	-0.04(-0.36%)
Nov 03, 2016	10.68	10.72	10.60	10.68	556,287	+0.04(+0.36%)
Nov 02, 2016	10.75	10.75	10.52	10.64	586,973	-0.12(-1.08%)
Nov 01, 2016	10.79	10.85	10.68	10.75	658,829	-0.08(-0.72%)
Oct 31, 2016	10.87	10.87	10.75	10.83	583,267	+0.08(+0.72%)
Oct 28, 2016	10.79	10.83	10.72	10.75	329,940	-0.08(-0.72%)
Oct 27, 2016	10.87	10.87	10.74	10.83	342,434	+0.00(+0.00%)
Oct 26, 2016	10.75	10.87	10.52	10.83	240,195	+0.00(+0.00%)
Oct 25, 2016	10.87	10.87	10.83	10.83	256,193	-0.04(-0.36%)
Oct 24, 2016	10.87	10.89	10.79	10.87	447,418	+0.04(+0.36%)
Oct 21, 2016	10.75	10.87	10.75	10.83	304,537	+0.00(+0.00%)
Oct 20, 2016	10.79	10.87	10.79	10.83	349,622	-0.04(-0.36%)
Oct 19, 2016	10.79	10.87	10.75	10.87	675,318	+0.08(+0.72%)
Oct 18, 2016	10.68	10.79	10.68	10.79	552,155	+0.12(+1.09%)
Oct 17, 2016	10.72	10.75	10.64	10.68	392,515	-0.02(-0.22%)
Oct 14, 2016	10.65	10.75	10.64	10.70	752,321	+0.12(+1.10%)
Oct 13, 2016	10.57	10.61	10.53	10.58	403,394	-0.05(-0.51%)
Oct 12, 2016	10.58	10.67	10.56	10.64	411,031	+0.09(+0.81%)
Oct 11, 2016	10.65	10.67	10.51	10.55	435,164	-0.11(-1.02%)
Oct 10, 2016	10.61	10.72	10.61	10.66	234,337	+0.05(+0.44%)
Oct 07, 2016	10.62	10.63	10.51	10.62	499,854	+0.02(+0.15%)
Oct 06, 2016	10.64	10.65	10.53	10.60	1,106,531	-0.01(-0.07%)
Oct 05, 2016	10.58	10.69	10.58	10.61	564,328	+0.05(+0.51%)
Oct 04, 2016	10.56	10.62	10.51	10.55	496,036	-0.04(-0.37%)
Oct 03, 2016	10.51	10.60	10.44	10.59	710,522	+0.02(+0.22%)
Sep 30, 2016	10.48	10.60	10.42	10.57	856,666	+0.16(+1.49%)
Sep 29, 2016	10.46	10.61	10.41	10.41	547,420	-0.07(-0.67%)
Sep 28, 2016	10.55	10.55	10.46	10.48	560,545	-0.02(-0.22%)
Sep 27, 2016	10.48	10.57	10.48	10.51	783,215	-0.02(-0.15%)
Sep 26, 2016	10.69	10.69	10.52	10.52	663,349	-0.19(-1.81%)
Sep 23, 2016	10.74	10.75	10.69	10.72	952,411	-0.04(-0.36%)
Sep 22, 2016	10.74	10.79	10.65	10.75	1,305,875	+0.03(+0.29%)
Sep 21, 2016	10.79	10.81	10.67	10.72	442,131	-0.03(-0.29%)
Sep 20, 2016	10.75	10.80	10.72	10.75	1,100,466	+0.03(+0.29%)
Sep 19, 2016	10.67	10.81	10.65	10.72	789,542	+0.05(+0.44%)
Sep 16, 2016	10.80	10.83	10.58	10.68	4,523,633	-0.11(-1.01%)
Sep 15, 2016	10.70	10.79	10.69	10.79	771,518	+0.10(+0.94%)
Sep 14, 2016	10.75	10.87	10.67	10.69	1,227,426	-0.08(-0.72%)
Sep 13, 2016	10.80	10.81	10.72	10.76	879,990	-0.07(-0.65%)
Sep 12, 2016	10.73	10.86	10.63	10.83	912,386	+0.05(+0.50%)
Sep 09, 2016	10.82	10.94	10.77	10.78	831,484	-0.12(-1.07%)
Sep 08, 2016	10.87	10.93	10.84	10.89	771,601	+0.00(+0.00%)
Sep 07, 2016	10.79	10.89	10.75	10.89	1,075,579	+0.12(+1.08%)
Sep 06, 2016	10.63	10.78	10.63	10.78	1,199,257	+0.12(+1.17%)
Sep 02, 2016	10.65	10.65	10.65	10.65	831,653	+0.03(+0.29%)

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.