Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	13.47	13.65	13.42	13.46	5,902,532	-0.04(-0.28%)
Nov 29, 2016	13.56	13.61	13.43	13.50	4,136,819	-0.09(-0.69%)
Nov 28, 2016	13.64	13.80	13.57	13.59	5,249,719	-0.17(-1.23%)
Nov 25, 2016	13.74	13.88	13.72	13.76	1,504,869	-0.03(-0.20%)
Nov 23, 2016		13.79	13.79	13.79	0	-0.11(-0.81%)
Nov 22, 2016	13.91	13.97	13.83	13.90	5,888,009	+0.06(+0.41%)
Nov 21, 2016	13.83	14.08	13.77	13.85	10,407,214	-0.05(-0.34%)
Nov 18, 2016	13.73	13.89	13.28	13.89	27,096,256	+1.35(+10.78%)
Nov 17, 2016	12.63	12.75	12.42	12.54	8,340,338	-0.07(-0.52%)
Nov 16, 2016	12.59	12.69	12.54	12.61	4,189,501	+0.00(+0.00%)
Nov 15, 2016	12.50	12.69	12.34	12.61	5,116,691	+0.23(+1.82%)
Nov 14, 2016	12.19	12.43	12.09	12.38	6,668,134	+0.20(+1.62%)
Nov 11, 2016	11.72	12.19	11.72	12.19	6,680,038	+0.46(+3.92%)
Nov 10, 2016	12.04	12.17	11.72	11.73	5,117,315	-0.20(-1.65%)
Nov 09, 2016	11.63	12.00	11.55	11.92	4,579,798	+0.00(+0.00%)
Nov 08, 2016	12.03	12.08	11.90	11.92	3,225,851	-0.14(-1.17%)
Nov 07, 2016	11.91	12.08	11.83	12.06	4,753,138	+0.31(+2.64%)
Nov 04, 2016	11.80	11.90	11.68	11.75	4,095,194	-0.10(-0.87%)
Nov 03, 2016	12.06	12.10	11.65	11.86	4,894,066	-0.29(-2.40%)
Nov 02, 2016	12.16	12.30	12.06	12.15	4,105,044	-0.01(-0.08%)
Nov 01, 2016	12.37	12.42	12.01	12.16	4,494,533	-0.08(-0.61%)
Oct 31, 2016	12.34	12.39	12.16	12.23	3,151,914	-0.07(-0.53%)
Oct 28, 2016	12.71	12.71	12.25	12.30	7,696,321	-0.02(-0.15%)
Oct 27, 2016	12.60	12.78	12.30	12.32	4,232,409	-0.26(-2.09%)
Oct 26, 2016	12.25	12.68	12.25	12.58	6,357,236	+0.23(+1.82%)
Oct 25, 2016	12.30	12.50	12.18	12.35	3,811,681	+0.08(+0.69%)
Oct 24, 2016	12.16	12.28	12.12	12.27	2,070,025	+0.16(+1.32%)
Oct 21, 2016	12.19	12.27	12.05	12.11	2,855,966	-0.14(-1.15%)
Oct 20, 2016	12.12	12.33	12.11	12.25	3,649,898	+0.13(+1.08%)
Oct 19, 2016	12.05	12.22	11.97	12.12	4,019,208	-0.09(-0.77%)
Oct 18, 2016	12.20	12.24	12.14	12.21	2,330,388	+0.13(+1.09%)
Oct 17, 2016	12.13	12.22	12.00	12.08	3,501,661	-0.12(-1.00%)
Oct 14, 2016	12.30	12.39	12.19	12.20	3,684,650	+0.00(+0.00%)
Oct 13, 2016	12.02	12.25	11.81	12.20	4,974,819	+0.06(+0.46%)
Oct 12, 2016	12.35	12.39	12.01	12.15	4,657,442	+0.10(+0.86%)
Oct 11, 2016	12.34	12.39	11.95	12.04	5,368,541	-0.32(-2.58%)
Oct 10, 2016	12.35	12.45	12.28	12.36	1,775,483	+0.06(+0.46%)
Oct 07, 2016	12.35	12.37	12.23	12.31	2,704,087	-0.07(-0.53%)
Oct 06, 2016	12.33	12.39	12.19	12.37	2,039,219	+0.01(+0.08%)
Oct 05, 2016	12.30	12.42	12.29	12.36	2,395,649	+0.14(+1.15%)
Oct 04, 2016	12.27	12.42	12.16	12.22	3,531,365	+0.00(+0.00%)
Oct 03, 2016	12.39	12.51	12.20	12.22	4,254,736	-0.23(-1.88%)
Sep 30, 2016	12.44	12.73	12.44	12.46	7,856,624	+0.03(+0.23%)
Sep 29, 2016	12.37	12.64	12.25	12.43	7,144,687	+0.07(+0.53%)
Sep 28, 2016	12.34	12.63	12.24	12.36	7,559,202	+0.08(+0.61%)
Sep 27, 2016	12.04	12.30	11.99	12.29	5,835,849	+0.21(+1.71%)
Sep 26, 2016	12.11	12.22	12.04	12.08	6,713,090	-0.08(-0.62%)
Sep 23, 2016	12.06	12.26	11.90	12.16	5,706,061	+0.05(+0.39%)
Sep 22, 2016	12.10	12.19	12.00	12.11	3,639,302	+0.04(+0.31%)
Sep 21, 2016	11.87	12.09	11.82	12.07	6,221,775	+0.31(+2.62%)
Sep 20, 2016	12.05	12.09	11.72	11.76	5,109,665	-0.29(-2.40%)
Sep 19, 2016	11.93	12.18	11.93	12.05	9,903,209	+0.15(+1.26%)
Sep 16, 2016	12.10	12.14	11.77	11.90	10,652,477	+0.16(+1.35%)
Sep 15, 2016	11.67	11.86	11.63	11.75	4,668,407	+0.10(+0.88%)
Sep 14, 2016	11.66	11.72	11.45	11.64	3,030,653	+0.01(+0.08%)
Sep 13, 2016	11.61	11.81	11.46	11.63	4,470,838	-0.08(-0.72%)
Sep 12, 2016	11.28	11.72	11.24	11.72	6,674,820	+0.21(+1.87%)
Sep 09, 2016	11.72	11.86	11.30	11.50	7,374,970	-0.22(-1.91%)
Sep 08, 2016	11.76	11.99	11.70	11.73	6,860,041	-0.07(-0.63%)
Sep 07, 2016	11.75	11.98	11.73	11.80	8,003,095	-0.29(-2.40%)
Sep 06, 2016	11.69	12.09	11.33	12.09	23,267,630	-0.07(-0.54%)
Sep 02, 2016	12.11	12.16	12.16	12.16	8,273,904	+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.