Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	13.48	13.66	13.44	13.47	5,897,626	-0.04(-0.28%)
Nov 29, 2016	13.57	13.62	13.44	13.51	4,133,381	-0.09(-0.69%)
Nov 28, 2016	13.65	13.81	13.59	13.60	5,245,355	-0.17(-1.23%)
Nov 25, 2016	13.76	13.90	13.73	13.77	1,503,618	-0.03(-0.20%)
Nov 23, 2016		13.80	13.80	13.80	0	-0.11(-0.81%)
Nov 22, 2016	13.92	13.98	13.84	13.91	5,883,115	+0.06(+0.41%)
Nov 21, 2016	13.84	14.09	13.78	13.86	10,398,563	-0.05(-0.34%)
Nov 18, 2016	13.75	13.91	13.29	13.91	27,073,732	+1.35(+10.78%)
Nov 17, 2016	12.64	12.76	12.43	12.55	8,333,405	-0.07(-0.52%)
Nov 16, 2016	12.60	12.70	12.55	12.62	4,186,018	+0.00(+0.00%)
Nov 15, 2016	12.51	12.70	12.36	12.62	5,112,438	+0.23(+1.82%)
Nov 14, 2016	12.20	12.44	12.10	12.39	6,662,591	+0.20(+1.62%)
Nov 11, 2016	11.73	12.20	11.73	12.20	6,674,485	+0.46(+3.92%)
Nov 10, 2016	12.05	12.18	11.73	11.73	5,113,062	-0.20(-1.65%)
Nov 09, 2016	11.64	12.01	11.56	11.93	4,575,991	+0.00(+0.00%)
Nov 08, 2016	12.04	12.09	11.91	11.93	3,223,170	-0.14(-1.17%)
Nov 07, 2016	11.92	12.09	11.84	12.07	4,749,187	+0.31(+2.64%)
Nov 04, 2016	11.81	11.91	11.69	11.76	4,091,790	-0.10(-0.87%)
Nov 03, 2016	12.07	12.11	11.66	11.87	4,889,998	-0.29(-2.40%)
Nov 02, 2016	12.17	12.31	12.07	12.16	4,101,632	-0.01(-0.08%)
Nov 01, 2016	12.38	12.43	12.02	12.17	4,490,797	-0.08(-0.61%)
Oct 31, 2016	12.35	12.40	12.17	12.24	3,149,294	-0.07(-0.53%)
Oct 28, 2016	12.72	12.72	12.26	12.31	7,689,924	-0.02(-0.15%)
Oct 27, 2016	12.61	12.79	12.31	12.33	4,228,891	-0.26(-2.09%)
Oct 26, 2016	12.26	12.69	12.26	12.59	6,351,952	+0.23(+1.82%)
Oct 25, 2016	12.31	12.51	12.19	12.36	3,808,513	+0.08(+0.69%)
Oct 24, 2016	12.17	12.29	12.13	12.28	2,068,305	+0.16(+1.32%)
Oct 21, 2016	12.20	12.28	12.06	12.12	2,853,592	-0.14(-1.15%)
Oct 20, 2016	12.13	12.34	12.12	12.26	3,646,864	+0.13(+1.08%)
Oct 19, 2016	12.06	12.23	11.98	12.13	4,015,868	-0.09(-0.77%)
Oct 18, 2016	12.21	12.25	12.15	12.22	2,328,451	+0.13(+1.09%)
Oct 17, 2016	12.14	12.23	12.01	12.09	3,498,750	-0.12(-1.00%)
Oct 14, 2016	12.31	12.40	12.20	12.21	3,681,587	+0.00(+0.00%)
Oct 13, 2016	12.03	12.26	11.82	12.21	4,970,684	+0.06(+0.46%)
Oct 12, 2016	12.36	12.40	12.02	12.16	4,653,571	+0.10(+0.86%)
Oct 11, 2016	12.35	12.40	11.96	12.05	5,364,079	-0.32(-2.58%)
Oct 10, 2016	12.36	12.46	12.29	12.37	1,774,007	+0.06(+0.46%)
Oct 07, 2016	12.36	12.38	12.24	12.32	2,701,839	-0.07(-0.53%)
Oct 06, 2016	12.34	12.40	12.20	12.38	2,037,524	+0.01(+0.08%)
Oct 05, 2016	12.31	12.44	12.30	12.37	2,393,658	+0.14(+1.15%)
Oct 04, 2016	12.28	12.43	12.17	12.23	3,528,429	+0.00(+0.00%)
Oct 03, 2016	12.40	12.52	12.21	12.23	4,251,199	-0.23(-1.88%)
Sep 30, 2016	12.45	12.74	12.45	12.47	7,850,093	+0.03(+0.23%)
Sep 29, 2016	12.38	12.65	12.26	12.44	7,138,748	+0.07(+0.53%)
Sep 28, 2016	12.36	12.64	12.25	12.37	7,552,918	+0.08(+0.61%)
Sep 27, 2016	12.05	12.31	12.00	12.30	5,830,998	+0.21(+1.71%)
Sep 26, 2016	12.12	12.23	12.05	12.09	6,707,509	-0.08(-0.62%)
Sep 23, 2016	12.07	12.27	11.91	12.17	5,701,318	+0.05(+0.39%)
Sep 22, 2016	12.11	12.20	12.01	12.12	3,636,276	+0.04(+0.31%)
Sep 21, 2016	11.88	12.10	11.83	12.08	6,216,603	+0.31(+2.62%)
Sep 20, 2016	12.06	12.10	11.73	11.77	5,105,417	-0.29(-2.40%)
Sep 19, 2016	11.94	12.19	11.94	12.06	9,894,976	+0.15(+1.26%)
Sep 16, 2016	12.11	12.15	11.78	11.91	10,643,622	+0.16(+1.35%)
Sep 15, 2016	11.68	11.87	11.64	11.76	4,664,526	+0.10(+0.88%)
Sep 14, 2016	11.67	11.73	11.46	11.65	3,028,134	+0.01(+0.08%)
Sep 13, 2016	11.62	11.82	11.47	11.64	4,467,121	-0.08(-0.72%)
Sep 12, 2016	11.29	11.73	11.25	11.73	6,669,272	+0.22(+1.87%)
Sep 09, 2016	11.73	11.87	11.31	11.51	7,368,840	-0.22(-1.91%)
Sep 08, 2016	11.77	12.00	11.71	11.74	6,854,338	-0.07(-0.63%)
Sep 07, 2016	11.76	11.99	11.74	11.81	7,996,442	-0.29(-2.40%)
Sep 06, 2016	11.70	12.10	11.34	12.10	23,248,288	-0.07(-0.54%)
Sep 02, 2016	12.12	12.17	12.17	12.17	8,267,026	+0.13(+1.09%)

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.