Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	11.08	11.30	11.07	11.21	36,146,612	+0.32(+2.90%)
Nov 29, 2016	10.85	11.02	10.80	10.90	17,720,966	+0.04(+0.37%)
Nov 28, 2016	10.89	10.94	10.78	10.86	21,774,094	-0.14(-1.31%)
Nov 25, 2016	10.94	11.01	10.89	11.00	8,050,832	+0.08(+0.74%)
Nov 23, 2016		10.92	10.92	10.92	0	-0.03(-0.26%)
Nov 22, 2016	10.82	10.96	10.81	10.95	28,028,858	+0.13(+1.18%)
Nov 21, 2016	10.63	10.88	10.63	10.82	23,676,448	+0.19(+1.79%)
Nov 18, 2016	10.59	10.67	10.57	10.63	27,896,750	+0.01(+0.12%)
Nov 17, 2016	10.60	10.66	10.56	10.62	35,023,136	+0.03(+0.27%)
Nov 16, 2016	10.78	10.78	10.57	10.59	39,061,000	-0.21(-1.91%)
Nov 15, 2016	10.83	10.87	10.62	10.79	30,970,150	-0.08(-0.72%)
Nov 14, 2016	10.85	10.98	10.80	10.87	35,518,816	+0.06(+0.58%)
Nov 11, 2016	10.69	10.82	10.65	10.81	39,740,996	+0.02(+0.14%)
Nov 10, 2016	10.65	10.86	10.61	10.79	49,817,988	+0.20(+1.92%)
Nov 09, 2016	10.13	10.71	10.12	10.59	75,931,968	+0.57(+5.64%)
Nov 08, 2016	10.02	10.05	9.887	10.02	33,864,892	+0.01(+0.06%)
Nov 07, 2016	9.784	10.02	9.784	10.02	33,919,188	+0.35(+3.65%)
Nov 04, 2016	9.671	9.809	9.665	9.665	29,870,858	-0.07(-0.67%)
Nov 03, 2016	9.646	9.755	9.577	9.730	38,418,024	+0.12(+1.27%)
Nov 02, 2016	9.543	9.654	9.512	9.609	34,741,884	+0.10(+1.09%)
Nov 01, 2016	9.577	9.615	9.424	9.505	20,986,864	-0.03(-0.33%)
Oct 31, 2016	9.521	9.646	9.496	9.537	18,778,278	+0.07(+0.76%)
Oct 28, 2016	9.446	9.590	9.380	9.465	22,353,968	-0.01(-0.10%)
Oct 27, 2016	9.502	9.521	9.446	9.474	18,999,030	-0.02(-0.23%)
Oct 26, 2016	9.624	9.637	9.483	9.496	28,280,610	-0.15(-1.52%)
Oct 25, 2016	9.477	9.696	9.428	9.643	28,698,310	+0.14(+1.45%)
Oct 24, 2016	9.552	9.596	9.496	9.505	28,170,294	+0.04(+0.40%)
Oct 21, 2016	9.415	9.499	9.390	9.468	23,720,744	-0.02(-0.16%)
Oct 20, 2016	9.637	9.671	9.446	9.483	43,804,224	-0.23(-2.35%)
Oct 19, 2016	9.537	9.779	9.537	9.712	19,978,138	+0.02(+0.16%)
Oct 18, 2016	9.799	9.829	9.674	9.696	22,025,200	+0.00(+0.03%)
Oct 17, 2016	9.699	9.752	9.634	9.693	21,073,012	-0.00(-0.05%)
Oct 14, 2016	9.830	9.918	9.693	9.698	31,755,676	-0.04(-0.40%)
Oct 13, 2016	9.574	9.777	9.458	9.737	48,007,272	+0.29(+3.11%)
Oct 12, 2016	9.512	9.515	9.412	9.443	39,571,512	-0.08(-0.85%)
Oct 11, 2016	9.630	9.634	9.473	9.524	31,672,916	-0.11(-1.17%)
Oct 10, 2016	9.721	9.787	9.616	9.637	29,547,952	-0.07(-0.71%)
Oct 07, 2016	9.680	9.737	9.634	9.705	33,885,168	-0.00(-0.03%)
Oct 06, 2016	9.621	9.738	9.565	9.709	42,560,780	+0.11(+1.14%)
Oct 05, 2016	9.490	9.618	9.452	9.599	16,929,656	+0.17(+1.79%)
Oct 04, 2016	9.527	9.584	9.424	9.430	18,757,382	-0.08(-0.85%)
Oct 03, 2016	9.480	9.534	9.449	9.512	13,710,834	-0.02(-0.23%)
Sep 30, 2016	9.427	9.563	9.380	9.534	22,827,250	+0.16(+1.70%)
Sep 29, 2016	9.396	9.449	9.312	9.374	22,864,426	-0.01(-0.07%)
Sep 28, 2016	9.302	9.393	9.251	9.380	14,139,226	+0.12(+1.32%)
Sep 27, 2016	9.302	9.346	9.249	9.258	16,817,024	-0.03(-0.30%)
Sep 26, 2016	9.199	9.354	9.187	9.287	22,023,742	+0.02(+0.24%)
Sep 23, 2016	9.183	9.287	9.165	9.265	15,982,543	+0.02(+0.24%)
Sep 22, 2016	9.362	9.412	9.240	9.243	17,160,774	-0.04(-0.47%)
Sep 21, 2016	9.140	9.302	9.130	9.287	21,342,836	+0.19(+2.10%)
Sep 20, 2016	9.221	9.230	9.093	9.096	18,785,726	-0.05(-0.58%)
Sep 19, 2016	9.208	9.249	9.127	9.149	14,604,664	-0.02(-0.20%)
Sep 16, 2016	9.105	9.191	9.024	9.168	35,907,704	+0.03(+0.34%)
Sep 15, 2016	9.062	9.165	8.983	9.137	30,383,508	+0.09(+0.97%)
Sep 14, 2016	8.911	9.124	8.894	9.049	31,900,200	+0.11(+1.26%)
Sep 13, 2016	8.911	9.027	8.880	8.936	34,710,292	-0.03(-0.28%)
Sep 12, 2016	8.752	9.018	8.724	8.961	34,571,588	+0.24(+2.80%)
Sep 09, 2016	8.952	8.996	8.718	8.718	26,995,816	-0.33(-3.66%)
Sep 08, 2016	8.965	9.058	8.927	9.049	19,335,248	+0.04(+0.49%)
Sep 07, 2016	8.836	9.008	8.815	9.005	25,592,260	+0.22(+2.45%)
Sep 06, 2016	8.793	8.836	8.757	8.790	15,328,010	-0.01(-0.07%)
Sep 02, 2016	8.836	8.796	8.796	8.796	9,509,431	-0.01(-0.14%)

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.