Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	12.31	12.36	12.04	12.14	1,109,639	-0.05(-0.41%)
Nov 29, 2016	12.19	12.29	12.12	12.19	1,361,672	-0.01(-0.08%)
Nov 28, 2016	12.28	12.35	12.15	12.20	1,203,958	-0.06(-0.49%)
Nov 25, 2016	12.16	12.41	12.16	12.26	704,730	+0.09(+0.74%)
Nov 23, 2016		12.17	12.17	12.17	0	+0.24(+2.01%)
Nov 22, 2016	11.92	12.00	11.77	11.93	964,784	+0.09(+0.76%)
Nov 21, 2016	11.75	11.84	11.68	11.84	604,715	+0.17(+1.46%)
Nov 18, 2016	11.44	11.72	11.35	11.67	1,139,011	+0.23(+2.01%)
Nov 17, 2016	11.21	11.46	11.12	11.44	1,449,649	+0.30(+2.69%)
Nov 16, 2016	10.99	11.26	10.94	11.14	1,286,050	+0.14(+1.27%)
Nov 15, 2016	10.78	11.16	10.78	11.00	2,608,645	-0.09(-0.81%)
Nov 14, 2016	10.93	11.30	10.93	11.09	3,797,091	+0.24(+2.21%)
Nov 11, 2016	10.94	11.00	10.68	10.85	1,856,669	-0.07(-0.64%)
Nov 10, 2016	10.71	10.99	10.71	10.92	1,980,672	+0.33(+3.12%)
Nov 09, 2016	10.02	10.66	9.970	10.59	2,976,877	+0.50(+4.96%)
Nov 08, 2016	10.06	10.14	9.950	10.09	2,704,280	-0.04(-0.39%)
Nov 07, 2016	10.27	10.57	10.12	10.13	2,368,463	+0.04(+0.40%)
Nov 04, 2016	10.02	10.28	10.02	10.09	958,711	-0.06(-0.59%)
Nov 03, 2016	9.730	10.31	9.730	10.15	1,575,228	-0.01(-0.10%)
Nov 02, 2016	10.13	10.31	10.12	10.16	577,941	+0.04(+0.40%)
Nov 01, 2016	10.45	10.57	9.990	10.12	640,648	+0.11(+1.10%)
Oct 31, 2016	10.02	10.07	9.890	10.01	907,784	+0.02(+0.20%)
Oct 28, 2016	9.980	10.11	9.930	9.990	546,329	+0.00(+0.00%)
Oct 27, 2016	10.15	10.17	9.940	9.990	917,016	-0.16(-1.58%)
Oct 26, 2016	10.24	10.32	10.14	10.15	530,598	-0.24(-2.31%)
Oct 25, 2016	10.47	10.60	10.37	10.39	1,871,042	-0.16(-1.52%)
Oct 24, 2016	10.68	10.92	10.50	10.55	468,065	-0.01(-0.09%)
Oct 21, 2016	10.47	10.72	10.41	10.56	743,896	-0.04(-0.38%)
Oct 20, 2016	10.77	10.78	10.58	10.60	952,100	-0.21(-1.94%)
Oct 19, 2016	10.92	10.93	10.71	10.81	631,309	-0.10(-0.92%)
Oct 18, 2016	10.96	11.00	10.89	10.91	707,256	+0.11(+1.02%)
Oct 17, 2016	10.56	10.82	10.56	10.80	759,221	+0.21(+1.98%)
Oct 14, 2016	10.59	10.71	10.54	10.59	440,548	+0.04(+0.38%)
Oct 13, 2016	10.47	10.55	10.19	10.55	1,056,161	-0.10(-0.94%)
Oct 12, 2016	10.79	10.83	10.64	10.65	460,703	-0.12(-1.11%)
Oct 11, 2016	11.03	11.07	10.75	10.77	1,713,770	-0.29(-2.62%)
Oct 10, 2016	10.86	11.09	10.86	11.06	303,450	+0.23(+2.12%)
Oct 07, 2016	11.03	11.07	10.79	10.83	470,655	-0.20(-1.81%)
Oct 06, 2016	10.96	11.11	10.87	11.03	288,263	+0.08(+0.73%)
Oct 05, 2016	10.87	11.05	10.81	10.95	430,484	+0.09(+0.83%)
Oct 04, 2016	10.90	10.95	10.76	10.86	996,959	-0.10(-0.91%)
Oct 03, 2016	11.12	11.18	10.86	10.96	1,074,063	-0.22(-1.97%)
Sep 30, 2016	11.22	11.26	10.98	11.18	697,911	-0.03(-0.27%)
Sep 29, 2016	11.01	11.25	10.99	11.21	1,031,318	+0.23(+2.09%)
Sep 28, 2016	10.80	11.04	10.71	10.98	979,210	+0.23(+2.14%)
Sep 27, 2016	11.00	11.04	10.69	10.75	921,097	-0.25(-2.27%)
Sep 26, 2016	10.93	11.04	10.82	11.00	2,073,373	-0.31(-2.74%)
Sep 23, 2016	11.23	11.39	11.07	11.31	578,913	+0.03(+0.27%)
Sep 22, 2016	10.85	11.29	10.76	11.28	1,240,059	+0.56(+5.22%)
Sep 21, 2016	10.67	10.74	10.40	10.72	875,968	+0.12(+1.13%)
Sep 20, 2016	10.73	10.81	10.60	10.60	463,130	-0.05(-0.47%)
Sep 19, 2016	10.74	10.86	10.62	10.65	365,406	-0.08(-0.75%)
Sep 16, 2016	11.01	11.12	10.65	10.73	896,059	-0.32(-2.90%)
Sep 15, 2016	11.02	11.14	11.02	11.05	425,942	+0.01(+0.09%)
Sep 14, 2016	11.00	11.12	10.91	11.04	471,683	-0.01(-0.09%)
Sep 13, 2016	10.99	11.12	10.92	11.05	808,447	-0.08(-0.72%)
Sep 12, 2016	10.76	11.13	10.69	11.13	556,831	+0.26(+2.39%)
Sep 09, 2016	11.39	11.45	10.87	10.87	741,871	-0.64(-5.56%)
Sep 08, 2016	11.63	11.66	11.43	11.51	349,721	-0.11(-0.95%)
Sep 07, 2016	11.44	11.67	11.42	11.62	3,477,108	+0.17(+1.48%)
Sep 06, 2016	11.26	11.57	11.07	11.45	1,373,670	+0.28(+2.51%)
Sep 02, 2016	11.54	11.17	11.17	11.17	450,700	-0.31(-2.70%)

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.