Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	11.58	11.82	11.51	11.78	106,810	+0.33(+2.87%)
Nov 29, 2016	11.36	11.50	11.12	11.46	103,143	+0.01(+0.10%)
Nov 28, 2016	11.58	11.58	11.36	11.44	37,354	-0.11(-0.96%)
Nov 25, 2016	11.51	11.55	11.48	11.55	75,329	+0.05(+0.41%)
Nov 23, 2016		11.51	11.51	11.51	0	+0.09(+0.75%)
Nov 22, 2016	11.25	11.45	11.25	11.42	78,147	+0.22(+1.99%)
Nov 21, 2016	10.99	11.21	10.99	11.20	59,899	+0.28(+2.58%)
Nov 18, 2016	10.85	10.93	10.83	10.92	21,835	+0.03(+0.28%)
Nov 17, 2016	11.01	11.01	10.88	10.89	19,089	-0.04(-0.33%)
Nov 16, 2016	10.88	10.97	10.84	10.92	29,334	+0.02(+0.20%)
Nov 15, 2016	10.79	10.91	10.65	10.90	38,549	+0.09(+0.88%)
Nov 14, 2016	10.79	10.90	10.74	10.81	52,792	+0.06(+0.57%)
Nov 11, 2016	10.99	11.01	10.63	10.75	114,056	-0.22(-2.03%)
Nov 10, 2016	10.89	11.10	10.89	10.97	163,325	+0.24(+2.23%)
Nov 09, 2016	10.09	10.84	10.09	10.73	178,658	+0.44(+4.26%)
Nov 08, 2016	10.19	10.35	10.19	10.29	18,049	+0.05(+0.49%)
Nov 07, 2016	10.18	10.24	10.14	10.24	27,518	+0.29(+2.93%)
Nov 04, 2016	9.872	10.04	9.851	9.950	14,437	+0.10(+1.03%)
Nov 03, 2016	9.867	9.950	9.841	9.848	14,340	-0.05(-0.55%)
Nov 02, 2016	9.898	9.960	9.853	9.903	100,646	-0.09(-0.94%)
Nov 01, 2016	10.12	10.16	9.855	9.996	33,479	-0.07(-0.67%)
Oct 31, 2016	10.06	10.09	10.04	10.06	41,351	+0.00(+0.00%)
Oct 28, 2016	10.05	10.22	10.04	10.06	8,576	+0.04(+0.44%)
Oct 27, 2016	10.07	10.10	9.969	10.02	4,753	+0.01(+0.08%)
Oct 26, 2016	10.03	10.03	10.000	10.01	17,851	-0.06(-0.63%)
Oct 25, 2016	10.19	10.19	10.07	10.08	21,560	-0.08(-0.77%)
Oct 24, 2016	10.27	10.27	10.10	10.15	18,248	+0.01(+0.13%)
Oct 21, 2016	9.993	10.14	9.993	10.14	20,234	-0.05(-0.45%)
Oct 20, 2016	10.08	10.21	10.04	10.19	9,726	+0.04(+0.36%)
Oct 19, 2016	10.03	10.17	9.967	10.15	29,875	+0.17(+1.67%)
Oct 18, 2016	9.943	10.00	9.898	9.983	10,474	+0.25(+2.57%)
Oct 17, 2016	9.733	9.748	9.732	9.733	7,731	-0.05(-0.47%)
Oct 14, 2016	9.808	9.937	9.751	9.780	9,367	+0.05(+0.54%)
Oct 13, 2016	9.690	9.770	9.515	9.728	36,259	-0.15(-1.53%)
Oct 12, 2016	9.820	9.904	9.820	9.879	20,673	-0.07(-0.67%)
Oct 11, 2016	10.15	10.15	9.856	9.945	11,382	-0.29(-2.85%)
Oct 10, 2016	10.35	10.35	10.24	10.24	4,698	+0.12(+1.16%)
Oct 07, 2016	10.50	10.50	10.02	10.12	13,630	-0.34(-3.24%)
Oct 06, 2016	10.28	10.46	10.27	10.46	35,195	+0.13(+1.24%)
Oct 05, 2016	10.22	10.34	10.22	10.33	3,177	+0.20(+1.99%)
Oct 04, 2016	10.44	10.44	10.11	10.13	94,135	-0.34(-3.23%)
Oct 03, 2016	10.44	10.55	10.43	10.47	49,598	-0.07(-0.67%)
Sep 30, 2016	10.47	10.54	10.47	10.54	35,313	+0.12(+1.14%)
Sep 29, 2016	10.43	10.53	10.34	10.42	13,156	-0.04(-0.43%)
Sep 28, 2016	10.23	10.47	10.19	10.47	11,817	+0.28(+2.79%)
Sep 27, 2016	10.04	10.18	10.04	10.18	3,667	+0.05(+0.51%)
Sep 26, 2016	10.18	10.18	10.13	10.13	4,694	-0.09(-0.90%)
Sep 23, 2016	10.25	10.25	10.18	10.22	41,448	-0.11(-1.02%)
Sep 22, 2016	10.49	10.49	10.30	10.33	16,659	+0.06(+0.58%)
Sep 21, 2016	10.05	10.27	10.05	10.27	14,990	+0.34(+3.43%)
Sep 20, 2016	9.971	10.04	9.926	9.928	7,732	-0.04(-0.45%)
Sep 19, 2016	10.04	10.06	9.910	9.972	8,680	+0.10(+1.01%)
Sep 16, 2016	9.811	9.872	9.811	9.872	5,252	-0.09(-0.88%)
Sep 15, 2016	9.941	9.988	9.941	9.960	3,741	+0.10(+1.05%)
Sep 14, 2016	9.889	9.889	9.815	9.856	28,888	-0.01(-0.14%)
Sep 13, 2016	9.924	9.924	9.782	9.870	9,213	-0.45(-4.33%)
Sep 12, 2016	10.03	10.34	10.03	10.32	20,563	+0.16(+1.53%)
Sep 09, 2016	10.68	10.68	10.16	10.16	69,914	-0.67(-6.18%)
Sep 08, 2016	10.94	10.94	10.80	10.83	68,480	-0.10(-0.89%)
Sep 07, 2016	10.92	10.95	10.82	10.93	14,994	-0.02(-0.22%)
Sep 06, 2016	11.01	11.05	10.90	10.95	10,741	+0.02(+0.19%)
Sep 02, 2016	10.93	10.93	10.93	10.93	5,924	+0.18(+1.65%)

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.