Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	12.62	12.69	12.20	12.30	4,138,448	-0.45(-3.49%)
Nov 29, 2016	12.57	12.76	12.12	12.75	5,673,662	+0.26(+2.10%)
Nov 28, 2016	12.84	12.96	12.46	12.48	3,336,536	-0.39(-3.02%)
Nov 25, 2016	13.12	13.15	12.81	12.87	1,428,326	-0.13(-0.97%)
Nov 23, 2016		13.00	13.00	13.00	0	-0.08(-0.65%)
Nov 22, 2016	12.56	13.32	12.53	13.08	6,183,487	+0.62(+4.95%)
Nov 21, 2016	12.04	12.65	12.01	12.47	8,834,733	+0.14(+1.10%)
Nov 18, 2016	12.71	12.92	11.98	12.33	21,264,182	-1.97(-13.76%)
Nov 17, 2016	13.76	14.34	13.71	14.30	4,826,961	+0.54(+3.93%)
Nov 16, 2016	13.45	13.95	13.45	13.76	2,104,052	+0.25(+1.88%)
Nov 15, 2016	13.57	13.72	13.18	13.51	3,622,219	-0.59(-4.19%)
Nov 14, 2016	13.55	14.65	13.55	14.10	5,617,357	+0.35(+2.52%)
Nov 11, 2016	13.17	13.82	13.02	13.75	5,038,957	+0.50(+3.76%)
Nov 10, 2016	13.03	13.75	13.03	13.25	6,614,915	+0.54(+4.25%)
Nov 09, 2016	12.05	12.80	11.85	12.71	4,860,104	+0.36(+2.94%)
Nov 08, 2016	12.44	12.55	12.15	12.35	2,070,574	-0.14(-1.15%)
Nov 07, 2016	12.46	12.62	12.43	12.49	1,902,276	+0.22(+1.79%)
Nov 04, 2016	12.32	12.53	12.09	12.27	2,712,908	+0.03(+0.28%)
Nov 03, 2016	12.37	12.47	12.21	12.24	1,664,943	-0.08(-0.62%)
Nov 02, 2016	12.22	12.35	12.01	12.31	2,575,798	+0.08(+0.69%)
Nov 01, 2016	12.26	12.51	12.08	12.23	2,657,793	-0.11(-0.89%)
Oct 31, 2016	12.55	12.57	12.16	12.34	3,006,788	-0.21(-1.68%)
Oct 28, 2016	12.60	12.80	12.42	12.55	3,112,870	-0.19(-1.46%)
Oct 27, 2016	12.99	13.01	12.68	12.74	1,966,638	-0.27(-2.08%)
Oct 26, 2016	12.85	13.12	12.84	13.01	1,757,104	+0.09(+0.72%)
Oct 25, 2016	12.92	13.04	12.81	12.91	2,116,399	-0.19(-1.48%)
Oct 24, 2016	13.36	13.44	12.89	13.11	2,586,696	-0.19(-1.46%)
Oct 21, 2016	13.12	13.38	13.12	13.30	2,791,704	+0.01(+0.06%)
Oct 20, 2016	13.17	13.32	13.06	13.29	2,197,996	+0.24(+1.88%)
Oct 19, 2016	13.06	13.07	12.85	13.05	2,261,710	+0.05(+0.39%)
Oct 18, 2016	13.26	13.28	12.79	13.00	2,998,670	-0.18(-1.35%)
Oct 17, 2016	13.20	13.64	13.09	13.18	4,080,071	-0.11(-0.83%)
Oct 14, 2016	13.50	13.59	13.24	13.29	2,120,901	-0.18(-1.32%)
Oct 13, 2016	13.51	13.60	13.31	13.46	2,584,297	-0.16(-1.18%)
Oct 12, 2016	13.45	13.72	13.39	13.62	1,772,222	+0.15(+1.13%)
Oct 11, 2016	13.68	13.75	13.41	13.47	2,644,657	-0.20(-1.48%)
Oct 10, 2016	13.62	13.92	13.67	13.67	2,643,170	+0.06(+0.43%)
Oct 07, 2016	13.68	14.13	13.61	13.62	4,367,484	+0.13(+0.94%)
Oct 06, 2016	13.67	13.72	13.18	13.49	3,785,438	-0.26(-1.90%)
Oct 05, 2016	13.45	13.88	13.36	13.75	3,190,870	+0.31(+2.33%)
Oct 04, 2016	13.31	13.56	13.23	13.44	2,818,729	+0.16(+1.21%)
Oct 03, 2016	13.42	13.47	13.14	13.28	15,618,569	-0.14(-1.07%)
Sep 30, 2016	13.24	13.55	13.18	13.42	2,770,125	+0.30(+2.25%)
Sep 29, 2016	13.33	13.45	13.10	13.13	3,112,324	-0.30(-2.26%)
Sep 28, 2016	13.56	13.64	13.28	13.43	4,115,720	-0.29(-2.09%)
Sep 27, 2016	13.65	13.80	13.59	13.72	3,482,782	+0.08(+0.62%)
Sep 26, 2016	14.06	14.08	13.62	13.63	3,579,669	-0.49(-3.47%)
Sep 23, 2016	14.27	14.44	14.06	14.12	2,789,205	-0.10(-0.71%)
Sep 22, 2016	14.26	14.28	13.96	14.22	3,810,124	+0.07(+0.48%)
Sep 21, 2016	14.24	14.32	13.84	14.16	3,883,047	-0.08(-0.53%)
Sep 20, 2016	14.65	14.75	14.19	14.23	3,340,730	-0.41(-2.77%)
Sep 19, 2016	14.75	14.80	14.52	14.64	2,966,613	-0.08(-0.52%)
Sep 16, 2016	14.65	14.88	14.58	14.71	2,674,635	-0.17(-1.14%)
Sep 15, 2016	14.71	15.05	14.62	14.88	2,501,300	+0.17(+1.15%)
Sep 14, 2016	14.81	14.87	14.54	14.71	4,323,985	-0.02(-0.11%)
Sep 13, 2016	14.75	14.96	14.57	14.73	3,113,400	-0.13(-0.85%)
Sep 12, 2016	14.62	14.97	14.55	14.86	3,804,330	+0.29(+1.97%)
Sep 09, 2016	14.53	14.59	14.26	14.57	4,246,715	-0.01(-0.06%)
Sep 08, 2016	14.66	14.87	14.51	14.58	3,943,572	-0.02(-0.12%)
Sep 07, 2016	14.56	14.70	14.46	14.59	3,999,796	+0.29(+2.01%)
Sep 06, 2016	14.38	14.54	14.15	14.31	4,756,281	-0.07(-0.47%)
Sep 02, 2016	14.63	14.38	14.38	14.38	4,177,450	-0.25(-1.73%)

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.