Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	12.62	12.62	12.31	12.39	71,555	-0.01(-0.12%)
Nov 29, 2016	12.32	12.41	12.26	12.40	20,922	-0.04(-0.36%)
Nov 28, 2016	12.35	12.51	12.35	12.45	36,143	+0.02(+0.16%)
Nov 25, 2016	12.40	12.46	12.40	12.43	14,424	+0.05(+0.44%)
Nov 23, 2016		12.38	12.38	12.38	0	-0.12(-1.00%)
Nov 22, 2016	12.52	12.55	12.35	12.50	18,599	+0.31(+2.59%)
Nov 21, 2016	12.30	12.31	12.01	12.19	28,347	+0.01(+0.04%)
Nov 18, 2016	11.97	12.21	11.97	12.18	37,919	-0.03(-0.25%)
Nov 17, 2016	12.25	12.25	12.05	12.21	25,043	+0.11(+0.91%)
Nov 16, 2016	12.13	12.32	12.10	12.10	19,630	-0.20(-1.59%)
Nov 15, 2016	12.06	12.51	12.06	12.29	22,656	+0.15(+1.24%)
Nov 14, 2016	12.15	12.25	12.00	12.14	22,259	-0.05(-0.45%)
Nov 11, 2016	12.11	12.28	12.11	12.20	19,168	-0.07(-0.53%)
Nov 10, 2016	12.33	12.41	12.25	12.27	14,397	-0.12(-0.97%)
Nov 09, 2016	12.40	12.46	12.29	12.38	42,370	-0.15(-1.20%)
Nov 08, 2016	12.40	12.56	12.39	12.54	53,508	+0.03(+0.20%)
Nov 07, 2016	12.71	12.71	12.34	12.51	25,286	+0.16(+1.30%)
Nov 04, 2016	12.42	12.45	12.35	12.35	31,981	-0.09(-0.72%)
Nov 03, 2016	12.45	12.52	12.43	12.44	28,016	-0.09(-0.72%)
Nov 02, 2016	12.50	12.59	12.49	12.53	28,101	-0.13(-1.03%)
Nov 01, 2016	12.64	12.86	12.60	12.66	27,378	-0.11(-0.86%)
Oct 31, 2016	12.63	12.77	12.63	12.77	22,605	+0.00(+0.00%)
Oct 28, 2016	13.00	13.00	12.76	12.77	19,330	-0.12(-0.93%)
Oct 27, 2016	13.06	13.06	12.89	12.89	20,724	-0.13(-1.04%)
Oct 26, 2016	13.03	13.10	13.02	13.03	20,273	-0.05(-0.42%)
Oct 25, 2016	12.99	13.15	12.99	13.08	31,504	+0.02(+0.15%)
Oct 24, 2016	13.15	13.30	13.04	13.06	32,084	-0.12(-0.95%)
Oct 21, 2016	13.11	13.25	13.06	13.19	10,440	+0.08(+0.57%)
Oct 20, 2016	13.08	13.15	13.08	13.11	9,758	-0.04(-0.27%)
Oct 19, 2016	13.05	13.15	13.05	13.14	8,731	+0.00(+0.04%)
Oct 18, 2016	13.16	13.16	13.13	13.14	7,293	+0.12(+0.92%)
Oct 17, 2016	13.06	13.07	13.02	13.02	31,982	-0.18(-1.36%)
Oct 14, 2016	13.08	13.20	13.08	13.20	22,071	+0.12(+0.96%)
Oct 13, 2016	13.01	13.07	12.96	13.07	20,600	-0.14(-1.02%)
Oct 12, 2016	13.18	13.24	13.15	13.21	17,518	+0.11(+0.84%)
Oct 11, 2016	13.11	13.18	13.02	13.10	29,845	-0.27(-2.02%)
Oct 10, 2016	13.35	13.39	13.35	13.37	43,813	+0.14(+1.06%)
Oct 07, 2016	13.20	13.50	13.18	13.23	88,724	-0.26(-1.93%)
Oct 06, 2016	13.44	13.51	13.44	13.49	20,516	-0.01(-0.07%)
Oct 05, 2016	13.27	13.90	13.27	13.50	84,530	+0.36(+2.71%)
Oct 04, 2016	13.21	13.22	13.12	13.14	4,074	-0.08(-0.57%)
Oct 03, 2016	13.38	13.38	13.21	13.22	10,932	-0.07(-0.56%)
Sep 30, 2016	13.26	13.35	13.15	13.29	24,601	+0.13(+1.03%)
Sep 29, 2016	13.11	13.32	13.11	13.16	42,075	-0.15(-1.13%)
Sep 28, 2016	13.25	13.44	13.23	13.31	24,060	+0.07(+0.53%)
Sep 27, 2016	13.18	13.26	13.18	13.24	15,365	+0.14(+1.07%)
Sep 26, 2016	13.25	13.39	13.06	13.10	47,631	-0.26(-1.95%)
Sep 23, 2016	13.45	13.73	13.36	13.36	31,517	-0.13(-0.96%)
Sep 22, 2016	13.46	13.60	13.46	13.49	27,823	+0.04(+0.30%)
Sep 21, 2016	13.32	13.50	13.32	13.45	62,553	+0.15(+1.13%)
Sep 20, 2016	13.50	13.50	13.30	13.30	387,801	-0.01(-0.08%)
Sep 19, 2016	13.33	13.47	13.31	13.31	644,320	+0.03(+0.19%)
Sep 16, 2016	13.36	13.36	13.22	13.29	29,782	-0.05(-0.41%)
Sep 15, 2016	13.35	13.39	13.33	13.34	44,153	+0.07(+0.53%)
Sep 14, 2016	13.20	13.31	13.20	13.27	5,300	+0.00(+0.00%)
Sep 13, 2016	13.40	13.62	13.18	13.27	65,873	-0.31(-2.28%)
Sep 12, 2016	13.66	13.66	13.39	13.58	30,715	-0.03(-0.22%)
Sep 09, 2016	13.95	14.02	13.61	13.61	21,361	-0.36(-2.58%)
Sep 08, 2016	13.96	14.03	13.94	13.97	15,574	+0.02(+0.14%)
Sep 07, 2016	13.95	14.15	13.90	13.95	52,270	-0.11(-0.78%)
Sep 06, 2016	14.13	14.14	14.05	14.06	57,028	+0.34(+2.44%)
Sep 02, 2016		13.72	13.72	13.72	0	+0.08(+0.62%)

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.