Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	10.84	10.96	10.73	10.89	545,515	+0.05(+0.42%)
Nov 29, 2016	10.98	11.07	10.71	10.84	743,466	-0.18(-1.65%)
Nov 28, 2016	11.07	11.23	10.98	11.03	1,133,818	+0.00(+0.00%)
Nov 25, 2016	11.12	11.23	11.03	11.03	410,417	+0.00(+0.00%)
Nov 23, 2016		11.03	11.03	11.03	0	+0.09(+0.83%)
Nov 22, 2016	10.93	11.07	10.84	10.93	858,083	-0.05(-0.42%)
Nov 21, 2016	11.12	11.16	10.93	10.98	814,441	-0.14(-1.23%)
Nov 18, 2016	11.21	11.30	11.07	11.12	521,654	-0.14(-1.21%)
Nov 17, 2016	11.25	11.39	11.16	11.25	507,706	+0.00(+0.00%)
Nov 16, 2016	11.16	11.34	10.98	11.25	933,306	+0.00(+0.00%)
Nov 15, 2016	11.34	11.48	11.21	11.25	737,071	-0.14(-1.20%)
Nov 14, 2016	11.25	11.57	11.16	11.39	1,395,008	+0.14(+1.21%)
Nov 11, 2016	11.12	11.34	11.07	11.25	1,345,065	+0.00(+0.00%)
Nov 10, 2016	11.25	11.44	11.25	11.25	1,252,586	+0.00(+0.00%)
Nov 09, 2016	10.93	11.44	10.80	11.25	822,520	+0.23(+2.07%)
Nov 08, 2016	10.48	11.12	10.25	11.03	1,409,591	-0.36(-3.20%)
Nov 07, 2016	11.21	11.46	11.12	11.39	687,933	+0.32(+2.88%)
Nov 04, 2016	11.16	11.30	11.03	11.07	1,297,701	+0.00(+0.00%)
Nov 03, 2016	11.03	11.30	10.98	11.07	1,224,279	+0.05(+0.41%)
Nov 02, 2016	11.30	11.34	10.98	11.03	1,060,192	-0.27(-2.42%)
Nov 01, 2016	11.39	11.57	11.12	11.30	1,064,333	+0.00(+0.00%)
Oct 31, 2016	11.39	11.57	11.30	11.30	1,492,745	-0.09(-0.80%)
Oct 28, 2016	11.48	11.66	11.34	11.39	858,272	-0.09(-0.79%)
Oct 27, 2016	11.85	11.85	11.32	11.48	1,517,716	-0.50(-4.18%)
Oct 26, 2016	11.75	12.07	11.75	11.98	820,423	+0.14(+1.15%)
Oct 25, 2016	12.12	12.48	11.75	11.85	848,330	-0.18(-1.52%)
Oct 24, 2016	12.53	12.62	12.03	12.03	2,421,974	-0.46(-3.65%)
Oct 21, 2016	12.39	12.62	12.35	12.48	757,859	-0.09(-0.72%)
Oct 20, 2016	12.98	12.98	12.30	12.57	859,253	-0.18(-1.43%)
Oct 19, 2016	12.76	12.85	12.57	12.76	738,985	+0.09(+0.72%)
Oct 18, 2016	12.76	12.80	12.44	12.67	781,203	+0.09(+0.72%)
Oct 17, 2016	12.53	12.57	12.41	12.57	458,902	+0.05(+0.36%)
Oct 14, 2016	13.03	13.03	12.44	12.53	653,138	-0.09(-0.72%)
Oct 13, 2016	12.48	12.71	12.37	12.62	706,623	+0.09(+0.73%)
Oct 12, 2016	12.71	12.80	12.53	12.53	993,873	-0.23(-1.79%)
Oct 11, 2016	13.03	13.03	12.62	12.76	951,228	-0.23(-1.75%)
Oct 10, 2016	13.21	13.44	12.89	12.98	1,558,905	-0.25(-1.86%)
Oct 07, 2016	13.75	13.76	13.17	13.23	1,489,377	-0.51(-3.71%)
Oct 06, 2016	13.72	13.83	13.42	13.74	5,955,969	-0.08(-0.59%)
Oct 05, 2016	13.37	13.87	13.33	13.82	5,330,292	+0.44(+3.27%)
Oct 04, 2016	13.56	13.66	13.36	13.39	6,084,285	-0.22(-1.61%)
Oct 03, 2016	12.88	13.68	12.88	13.60	5,506,573	+0.65(+4.99%)
Sep 30, 2016	12.93	13.09	12.91	12.96	2,420,902	+0.08(+0.64%)
Sep 29, 2016	12.98	13.12	12.81	12.88	2,106,031	-0.13(-0.98%)
Sep 28, 2016	13.02	13.12	12.93	13.00	1,865,322	-0.05(-0.35%)
Sep 27, 2016	12.93	13.05	12.88	13.05	600,728	+0.12(+0.92%)
Sep 26, 2016	13.07	13.10	12.88	12.93	904,825	-0.26(-1.94%)
Sep 23, 2016	13.24	13.34	13.18	13.18	426,058	-0.05(-0.41%)
Sep 22, 2016	13.10	13.27	13.05	13.24	1,084,482	+0.23(+1.75%)
Sep 21, 2016	12.88	13.06	12.81	13.01	1,090,812	+0.19(+1.49%)
Sep 20, 2016	12.87	12.89	12.76	12.82	1,880,754	+0.06(+0.50%)
Sep 19, 2016	12.76	12.87	12.70	12.76	1,715,389	+0.00(+0.00%)
Sep 16, 2016	12.82	12.91	12.73	12.76	3,899,247	-0.15(-1.20%)
Sep 15, 2016	13.08	13.09	12.87	12.91	5,380,283	-0.15(-1.19%)
Sep 14, 2016	13.07	13.08	12.91	13.07	6,547,907	+0.08(+0.63%)
Sep 13, 2016	13.03	13.09	12.88	12.98	8,529,111	-0.23(-1.72%)
Sep 12, 2016	12.29	13.22	12.29	13.21	4,207,020	+0.78(+6.30%)
Sep 09, 2016	12.79	12.79	12.43	12.43	1,056,840	-0.39(-3.03%)
Sep 08, 2016	12.66	13.03	12.66	12.82	1,657,152	+0.07(+0.57%)
Sep 07, 2016	12.71	12.77	12.65	12.75	1,330,819	+0.05(+0.36%)
Sep 06, 2016	12.94	12.94	12.63	12.70	1,653,040	-0.19(-1.47%)
Sep 02, 2016	13.01	12.89	12.89	12.89	1,815,920	-0.05(-0.42%)

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.