Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	14.14	14.34	14.14	14.30	5,227,297	+0.24(+1.67%)
Nov 29, 2016	14.04	14.17	13.90	14.07	6,678,838	+0.39(+2.85%)
Nov 28, 2016	14.08	14.11	13.66	13.68	6,847,143	-0.58(-4.06%)
Nov 25, 2016	14.14	14.29	14.09	14.26	2,011,603	-0.04(-0.25%)
Nov 23, 2016		14.29	14.29	14.29	0	-0.12(-0.82%)
Nov 22, 2016	14.35	14.45	14.27	14.41	5,280,093	-0.10(-0.69%)
Nov 21, 2016	14.47	14.61	14.36	14.51	4,800,630	+0.11(+0.75%)
Nov 18, 2016	14.56	14.58	14.33	14.40	5,721,685	-0.16(-1.12%)
Nov 17, 2016	14.44	14.58	14.30	14.57	7,249,454	+0.02(+0.13%)
Nov 16, 2016	14.62	14.70	14.48	14.55	6,405,278	-0.43(-2.90%)
Nov 15, 2016	14.77	15.00	14.63	14.98	8,059,620	-0.08(-0.54%)
Nov 14, 2016	14.55	15.09	14.54	15.06	12,311,818	+0.41(+2.78%)
Nov 11, 2016	14.47	14.70	14.42	14.66	10,300,412	+0.42(+2.92%)
Nov 10, 2016	13.72	14.39	13.72	14.24	18,710,654	+0.88(+6.57%)
Nov 09, 2016	12.71	13.46	12.67	13.36	15,420,445	+0.47(+3.65%)
Nov 08, 2016	12.76	12.95	12.63	12.89	5,763,696	+0.02(+0.14%)
Nov 07, 2016	12.86	12.92	12.76	12.87	6,292,226	+0.70(+5.73%)
Nov 04, 2016	12.18	12.33	12.06	12.18	4,492,023	-0.11(-0.88%)
Nov 03, 2016	12.39	12.50	12.25	12.29	4,575,391	-0.03(-0.22%)
Nov 02, 2016	12.38	12.44	12.25	12.31	9,329,123	-0.30(-2.37%)
Nov 01, 2016	12.99	13.00	12.48	12.61	8,536,090	-0.42(-3.20%)
Oct 31, 2016	13.16	13.17	12.94	13.03	6,381,300	-0.21(-1.57%)
Oct 28, 2016	13.16	13.34	13.12	13.24	8,165,301	+0.12(+0.90%)
Oct 27, 2016		13.27	13.06	13.12	9,174,546	-0.06(-0.48%)
Oct 26, 2016	13.14	13.21	12.97	13.18	8,817,024	+0.26(+2.03%)
Oct 25, 2016	12.80	13.02	12.76	12.92	7,305,846	-0.19(-1.45%)
Oct 24, 2016	13.22	13.27	13.05	13.11	6,280,075	+0.15(+1.19%)
Oct 21, 2016	12.82	12.99	12.81	12.95	5,875,251	-0.05(-0.42%)
Oct 20, 2016	12.68	13.21	12.67	13.01	19,915,584	+0.46(+3.68%)
Oct 19, 2016	12.42	12.57	12.36	12.55	5,278,880	+0.13(+1.02%)
Oct 18, 2016	12.34	12.45	12.27	12.42	4,777,205	+0.30(+2.46%)
Oct 17, 2016	12.26	12.26	12.10	12.12	4,060,969	-0.04(-0.30%)
Oct 14, 2016	12.31	12.39	12.00	12.16	9,840,158	+0.06(+0.52%)
Oct 13, 2016	11.98	12.15	11.81	12.09	7,578,731	-0.22(-1.76%)
Oct 12, 2016	12.33	12.43	12.26	12.31	4,508,176	-0.02(-0.15%)
Oct 11, 2016	12.49	12.53	12.25	12.33	6,527,332	-0.25(-2.01%)
Oct 10, 2016	12.40	12.71	12.40	12.58	12,692,212	+0.24(+1.91%)
Oct 07, 2016	12.38	12.64	12.13	12.35	22,739,922	+0.10(+0.81%)
Oct 06, 2016	12.37	12.38	12.01	12.25	16,315,469	-0.05(-0.44%)
Oct 05, 2016	12.15	12.33	12.13	12.30	13,271,233	+0.24(+1.95%)
Oct 04, 2016	11.94	12.13	11.80	12.07	27,729,236	+0.32(+2.70%)
Oct 03, 2016	11.85	11.90	11.41	11.75	23,641,310	-0.10(-0.84%)
Sep 30, 2016	10.93	12.02	10.92	11.85	77,275,224	+1.46(+14.02%)
Sep 29, 2016	11.04	11.18	10.13	10.39	57,139,208	-0.74(-6.67%)
Sep 28, 2016	11.15	11.15	10.87	11.14	15,967,648	+0.34(+3.19%)
Sep 27, 2016	10.49	10.84	10.47	10.79	18,901,820	+0.06(+0.59%)
Sep 26, 2016	10.87	10.91	10.17	10.73	22,845,438	-0.81(-7.06%)
Sep 23, 2016	11.54	11.62	11.48	11.54	6,792,238	-0.23(-1.92%)
Sep 22, 2016	11.90	11.98	11.74	11.77	9,449,933	+0.29(+2.52%)
Sep 21, 2016	11.28	11.48	11.26	11.48	9,751,864	+0.24(+2.09%)
Sep 20, 2016	11.59	11.59	11.23	11.24	12,773,533	-0.50(-4.24%)
Sep 19, 2016	11.97	11.98	11.69	11.74	9,337,970	-0.37(-3.06%)
Sep 16, 2016	12.11	12.20	12.01	12.11	14,888,110	-1.25(-9.35%)
Sep 15, 2016	13.14	13.43	13.11	13.36	3,653,593	+0.22(+1.65%)
Sep 14, 2016	13.11	13.33	13.05	13.14	3,514,357	-0.06(-0.48%)
Sep 13, 2016	13.46	13.50	13.14	13.21	5,446,385	-0.47(-3.44%)
Sep 12, 2016	13.42	13.72	13.32	13.68	5,745,790	-0.14(-0.98%)
Sep 09, 2016	13.88	13.97	13.74	13.81	10,920,339	+0.43(+3.18%)
Sep 08, 2016	13.16	13.41	13.12	13.39	3,281,007	+0.23(+1.72%)
Sep 07, 2016	13.15	13.25	13.08	13.16	2,429,990	+0.07(+0.55%)
Sep 06, 2016	13.42	13.42	13.05	13.09	4,293,776	-0.40(-2.95%)
Sep 02, 2016	13.43	13.49	13.49	13.49	2,937,463	+0.19(+1.43%)

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.