Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	11.08	11.30	11.07	11.21	36,150,960	+0.32(+2.90%)
Nov 29, 2016	10.84	11.02	10.79	10.89	17,723,096	+0.04(+0.37%)
Nov 28, 2016	10.89	10.94	10.78	10.85	21,776,712	-0.14(-1.31%)
Nov 25, 2016	10.94	11.01	10.89	11.00	8,051,800	+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	28,032,230	+0.13(+1.18%)
Nov 21, 2016	10.63	10.88	10.63	10.82	23,679,296	+0.19(+1.79%)
Nov 18, 2016	10.59	10.67	10.57	10.63	27,900,104	+0.01(+0.12%)
Nov 17, 2016	10.60	10.65	10.56	10.61	35,027,344	+0.03(+0.27%)
Nov 16, 2016	10.78	10.78	10.57	10.59	39,065,696	-0.21(-1.91%)
Nov 15, 2016	10.83	10.87	10.62	10.79	30,973,874	-0.08(-0.72%)
Nov 14, 2016	10.85	10.98	10.80	10.87	35,523,088	+0.06(+0.58%)
Nov 11, 2016	10.69	10.82	10.64	10.81	39,745,776	+0.02(+0.14%)
Nov 10, 2016	10.64	10.86	10.61	10.79	49,823,976	+0.20(+1.92%)
Nov 09, 2016	10.13	10.71	10.12	10.59	75,941,096	+0.57(+5.64%)
Nov 08, 2016	10.02	10.04	9.886	10.02	33,868,964	+0.01(+0.06%)
Nov 07, 2016	9.782	10.02	9.782	10.02	33,923,264	+0.35(+3.65%)
Nov 04, 2016	9.670	9.807	9.664	9.664	29,874,450	-0.07(-0.67%)
Nov 03, 2016	9.645	9.754	9.576	9.729	38,422,644	+0.12(+1.27%)
Nov 02, 2016	9.542	9.653	9.510	9.607	34,746,060	+0.10(+1.09%)
Nov 01, 2016	9.576	9.614	9.423	9.504	20,989,388	-0.03(-0.33%)
Oct 31, 2016	9.520	9.645	9.495	9.535	18,780,536	+0.07(+0.76%)
Oct 28, 2016	9.445	9.589	9.379	9.464	22,356,656	-0.01(-0.10%)
Oct 27, 2016	9.501	9.520	9.445	9.473	19,001,314	-0.02(-0.23%)
Oct 26, 2016	9.623	9.636	9.482	9.495	28,284,012	-0.15(-1.52%)
Oct 25, 2016	9.476	9.695	9.426	9.642	28,701,760	+0.14(+1.45%)
Oct 24, 2016	9.551	9.595	9.495	9.504	28,173,682	+0.04(+0.40%)
Oct 21, 2016	9.414	9.498	9.389	9.467	23,723,598	-0.02(-0.16%)
Oct 20, 2016	9.636	9.670	9.445	9.482	43,809,488	-0.23(-2.35%)
Oct 19, 2016	9.535	9.778	9.535	9.710	19,980,542	+0.02(+0.16%)
Oct 18, 2016	9.798	9.828	9.673	9.695	22,027,848	+0.00(+0.03%)
Oct 17, 2016	9.698	9.751	9.632	9.692	21,075,546	-0.00(-0.05%)
Oct 14, 2016	9.829	9.917	9.692	9.696	31,759,496	-0.04(-0.40%)
Oct 13, 2016	9.573	9.776	9.457	9.736	48,013,044	+0.29(+3.11%)
Oct 12, 2016	9.510	9.514	9.410	9.442	39,576,268	-0.08(-0.85%)
Oct 11, 2016	9.629	9.632	9.471	9.523	31,676,724	-0.11(-1.17%)
Oct 10, 2016	9.720	9.786	9.615	9.636	29,551,506	-0.07(-0.71%)
Oct 07, 2016	9.679	9.736	9.632	9.704	33,889,244	-0.00(-0.03%)
Oct 06, 2016	9.620	9.737	9.564	9.707	42,565,896	+0.11(+1.14%)
Oct 05, 2016	9.489	9.617	9.451	9.598	16,931,692	+0.17(+1.79%)
Oct 04, 2016	9.526	9.582	9.423	9.429	18,759,636	-0.08(-0.85%)
Oct 03, 2016	9.479	9.532	9.448	9.510	13,712,483	-0.02(-0.23%)
Sep 30, 2016	9.426	9.562	9.379	9.532	22,829,996	+0.16(+1.70%)
Sep 29, 2016	9.395	9.448	9.310	9.373	22,867,176	-0.01(-0.07%)
Sep 28, 2016	9.301	9.392	9.250	9.379	14,140,926	+0.12(+1.32%)
Sep 27, 2016	9.301	9.345	9.248	9.257	16,819,046	-0.03(-0.30%)
Sep 26, 2016	9.198	9.353	9.185	9.285	22,026,390	+0.02(+0.24%)
Sep 23, 2016	9.182	9.285	9.164	9.264	15,984,465	+0.02(+0.24%)
Sep 22, 2016	9.360	9.410	9.239	9.242	17,162,836	-0.04(-0.47%)
Sep 21, 2016	9.139	9.301	9.129	9.285	21,345,404	+0.19(+2.10%)
Sep 20, 2016	9.220	9.229	9.092	9.095	18,787,986	-0.05(-0.58%)
Sep 19, 2016	9.207	9.248	9.126	9.148	14,606,420	-0.02(-0.20%)
Sep 16, 2016	9.104	9.190	9.023	9.167	35,912,020	+0.03(+0.34%)
Sep 15, 2016	9.060	9.164	8.982	9.135	30,387,162	+0.09(+0.97%)
Sep 14, 2016	8.910	9.123	8.893	9.048	31,904,036	+0.11(+1.26%)
Sep 13, 2016	8.910	9.026	8.879	8.935	34,714,468	-0.03(-0.28%)
Sep 12, 2016	8.751	9.017	8.723	8.960	34,575,744	+0.24(+2.80%)
Sep 09, 2016	8.951	8.995	8.717	8.717	26,999,062	-0.33(-3.66%)
Sep 08, 2016	8.964	9.057	8.926	9.048	19,337,572	+0.04(+0.49%)
Sep 07, 2016	8.835	9.007	8.814	9.004	25,595,338	+0.22(+2.45%)
Sep 06, 2016	8.792	8.835	8.756	8.789	15,329,853	-0.01(-0.07%)
Sep 02, 2016	8.835	8.795	8.795	8.795	9,510,574	-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.