Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	12.57	12.69	12.41	12.49	25,447,644	+0.22(+1.76%)
Nov 29, 2016	12.29	12.42	12.24	12.27	13,971,349	+0.01(+0.06%)
Nov 28, 2016	12.42	12.48	12.22	12.27	16,704,016	-0.24(-1.90%)
Nov 25, 2016	12.56	12.58	12.41	12.50	8,502,077	-0.08(-0.60%)
Nov 23, 2016		12.58	12.58	12.58	0	+0.24(+1.98%)
Nov 22, 2016	12.40	12.43	12.26	12.34	19,085,414	+0.00(+0.00%)
Nov 21, 2016	12.31	12.41	12.18	12.34	23,300,994	+0.12(+1.00%)
Nov 18, 2016	12.24	12.28	12.15	12.21	22,952,624	+0.01(+0.06%)
Nov 17, 2016	12.05	12.21	12.01	12.21	35,380,488	+0.19(+1.61%)
Nov 16, 2016	11.97	12.19	11.88	12.01	32,493,740	-0.26(-2.11%)
Nov 15, 2016	11.94	12.29	11.73	12.27	37,096,404	+0.22(+1.79%)
Nov 14, 2016	11.92	12.26	11.82	12.06	45,109,456	+0.33(+2.82%)
Nov 11, 2016	11.29	11.74	11.22	11.73	44,692,636	+0.39(+3.42%)
Nov 10, 2016	11.13	11.52	10.97	11.34	39,270,224	+0.40(+3.68%)
Nov 09, 2016	10.53	10.99	10.45	10.94	46,431,992	+0.59(+5.69%)
Nov 08, 2016	10.36	10.42	10.17	10.35	24,033,946	-0.09(-0.89%)
Nov 07, 2016	10.30	10.47	10.30	10.44	23,979,240	+0.35(+3.49%)
Nov 04, 2016	10.04	10.17	9.945	10.09	19,325,324	+0.06(+0.65%)
Nov 03, 2016	10.02	10.19	10.01	10.02	20,139,276	+0.01(+0.07%)
Nov 02, 2016	10.12	10.12	9.930	10.02	19,338,156	-0.14(-1.34%)
Nov 01, 2016	10.20	10.25	10.02	10.15	21,914,918	+0.01(+0.14%)
Oct 31, 2016	10.16	10.22	10.10	10.14	16,016,674	+0.04(+0.36%)
Oct 28, 2016	10.26	10.29	10.05	10.10	26,200,404	-0.14(-1.40%)
Oct 27, 2016	10.25	10.33	10.17	10.25	21,381,222	+0.06(+0.63%)
Oct 26, 2016	9.959	10.25	9.945	10.18	33,537,616	+0.22(+2.24%)
Oct 25, 2016	9.557	9.973	9.478	9.959	51,111,640	+0.55(+5.88%)
Oct 24, 2016	9.406	9.514	9.399	9.406	17,939,078	+0.04(+0.46%)
Oct 21, 2016	9.270	9.378	9.220	9.363	14,197,982	+0.01(+0.15%)
Oct 20, 2016	9.277	9.442	9.248	9.349	27,583,422	+0.07(+0.77%)
Oct 19, 2016	9.119	9.320	9.097	9.277	22,122,088	+0.21(+2.30%)
Oct 18, 2016	9.004	9.083	8.875	9.069	25,387,188	+0.20(+2.27%)
Oct 17, 2016	9.004	9.026	8.853	8.868	13,062,894	-0.12(-1.36%)
Oct 14, 2016	8.997	9.062	8.918	8.990	20,506,472	+0.15(+1.71%)
Oct 13, 2016	9.011	9.026	8.760	8.839	20,056,934	-0.28(-3.07%)
Oct 12, 2016	9.155	9.184	9.083	9.119	26,118,650	-0.03(-0.31%)
Oct 11, 2016	9.176	9.220	9.069	9.148	21,880,460	-0.04(-0.47%)
Oct 10, 2016	9.205	9.259	9.173	9.191	14,469,482	+0.09(+0.95%)
Oct 07, 2016	9.126	9.205	9.018	9.105	15,135,533	-0.04(-0.39%)
Oct 06, 2016	9.176	9.227	9.105	9.141	14,150,154	-0.02(-0.24%)
Oct 05, 2016	8.954	9.184	8.954	9.162	21,394,964	+0.25(+2.82%)
Oct 04, 2016	8.767	9.022	8.746	8.911	21,878,574	+0.19(+2.14%)
Oct 03, 2016	8.695	8.774	8.656	8.724	15,313,082	-0.01(-0.16%)
Sep 30, 2016	8.703	8.774	8.616	8.738	31,612,370	+0.09(+1.00%)
Sep 29, 2016	8.760	8.882	8.595	8.652	18,373,300	-0.14(-1.55%)
Sep 28, 2016	8.746	8.796	8.652	8.789	15,925,224	+0.06(+0.74%)
Sep 27, 2016	8.588	8.746	8.537	8.724	16,609,687	+0.10(+1.17%)
Sep 26, 2016	8.760	8.803	8.612	8.624	24,690,548	-0.22(-2.44%)
Sep 23, 2016	8.832	8.951	8.803	8.839	16,014,762	-0.02(-0.24%)
Sep 22, 2016	8.825	8.882	8.799	8.861	18,136,950	+0.07(+0.82%)
Sep 21, 2016	8.789	8.839	8.674	8.789	19,677,300	+0.04(+0.41%)
Sep 20, 2016	8.889	8.896	8.717	8.753	12,273,514	-0.05(-0.57%)
Sep 19, 2016	8.853	8.896	8.756	8.803	13,425,998	+0.00(+0.00%)
Sep 16, 2016	8.789	8.817	8.710	8.803	23,712,586	-0.08(-0.89%)
Sep 15, 2016	8.738	8.896	8.724	8.882	19,694,780	+0.11(+1.23%)
Sep 14, 2016	8.839	8.900	8.753	8.774	19,555,698	-0.07(-0.81%)
Sep 13, 2016	8.940	8.954	8.746	8.846	27,717,060	-0.22(-2.38%)
Sep 12, 2016	8.746	9.062	8.674	9.062	36,785,248	+0.26(+2.94%)
Sep 09, 2016	8.875	9.004	8.803	8.803	26,416,260	-0.10(-1.13%)
Sep 08, 2016	8.904	8.940	8.817	8.904	24,258,776	+0.02(+0.24%)
Sep 07, 2016	8.839	8.904	8.789	8.882	15,530,551	+0.01(+0.16%)
Sep 06, 2016	9.004	9.018	8.789	8.868	18,704,618	-0.14(-1.59%)
Sep 02, 2016	8.975	9.011	9.011	9.011	18,784,662	+0.08(+0.88%)

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.