Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	11.13	11.18	10.78	10.78	4,250,074	-0.28(-2.56%)
Nov 29, 2016	10.99	11.18	10.98	11.06	5,338,397	+0.05(+0.47%)
Nov 28, 2016	11.06	11.12	10.99	11.01	4,046,547	-0.08(-0.70%)
Nov 25, 2016	11.15	11.15	11.04	11.09	1,879,131	-0.02(-0.15%)
Nov 23, 2016		11.11	11.11	11.11	0	+0.12(+1.09%)
Nov 22, 2016	11.16	11.17	10.96	10.98	6,955,114	-0.14(-1.23%)
Nov 21, 2016	11.09	11.19	11.07	11.12	2,536,767	+0.00(+0.00%)
Nov 18, 2016	11.09	11.17	11.07	11.12	1,527,741	+0.03(+0.31%)
Nov 17, 2016	11.02	11.17	10.93	11.09	4,359,421	+0.06(+0.54%)
Nov 16, 2016	11.13	11.18	10.98	11.03	3,502,149	-0.10(-0.92%)
Nov 15, 2016	11.10	11.15	11.02	11.13	1,976,135	+0.03(+0.23%)
Nov 14, 2016	10.94	11.18	10.93	11.11	2,591,375	+0.23(+2.13%)
Nov 11, 2016	10.88	10.92	10.80	10.87	2,225,847	-0.01(-0.08%)
Nov 10, 2016	10.88	10.98	10.87	10.88	2,091,630	+0.05(+0.47%)
Nov 09, 2016	10.66	10.96	10.58	10.83	2,573,425	+0.07(+0.64%)
Nov 08, 2016	10.70	10.80	10.65	10.76	2,797,401	+0.03(+0.24%)
Nov 07, 2016	10.80	10.82	10.68	10.74	2,104,224	+0.13(+1.21%)
Nov 04, 2016	10.61	10.78	10.57	10.61	2,752,855	+0.03(+0.32%)
Nov 03, 2016	10.70	10.78	10.56	10.57	4,990,150	-0.15(-1.44%)
Nov 02, 2016	10.81	10.84	10.69	10.73	4,462,989	-0.11(-1.03%)
Nov 01, 2016	10.79	10.88	10.72	10.84	9,124,594	+0.12(+1.12%)
Oct 31, 2016	10.68	10.81	10.68	10.72	4,821,141	+0.02(+0.16%)
Oct 28, 2016	10.79	10.86	10.62	10.70	7,308,965	-0.09(-0.87%)
Oct 27, 2016	10.68	10.92	10.61	10.80	8,889,415	+0.13(+1.21%)
Oct 26, 2016	10.52	10.84	10.50	10.67	10,496,963	-0.04(-0.40%)
Oct 25, 2016	11.08	11.28	10.65	10.71	23,707,858	-1.08(-9.16%)
Oct 24, 2016	11.69	11.80	11.63	11.79	6,340,718	+0.20(+1.70%)
Oct 21, 2016	11.45	11.67	11.32	11.59	5,076,144	+0.13(+1.12%)
Oct 20, 2016	11.69	11.70	11.41	11.47	6,480,042	-0.27(-2.34%)
Oct 19, 2016	11.79	11.80	11.67	11.74	2,158,259	+0.01(+0.07%)
Oct 18, 2016	11.78	11.80	11.65	11.73	3,954,931	+0.07(+0.59%)
Oct 17, 2016	11.70	11.81	11.63	11.66	2,002,002	+0.02(+0.15%)
Oct 14, 2016	11.60	11.77	11.56	11.65	2,276,894	+0.10(+0.89%)
Oct 13, 2016	11.54	11.60	11.40	11.54	1,459,550	-0.15(-1.25%)
Oct 12, 2016	11.64	11.77	11.64	11.69	1,173,415	+0.03(+0.22%)
Oct 11, 2016	11.75	11.77	11.57	11.66	1,966,277	-0.10(-0.87%)
Oct 10, 2016	11.81	11.91	11.75	11.77	1,384,666	-0.01(-0.07%)
Oct 07, 2016	11.82	11.88	11.65	11.77	4,087,300	-0.05(-0.44%)
Oct 06, 2016	11.59	11.87	11.50	11.83	6,198,740	+0.21(+1.85%)
Oct 05, 2016	11.77	11.78	11.59	11.61	3,690,316	-0.09(-0.81%)
Oct 04, 2016	11.80	12.08	11.70	11.71	5,897,553	-0.12(-1.02%)
Oct 03, 2016	11.86	11.88	11.64	11.83	5,078,845	-0.17(-1.43%)
Sep 30, 2016	11.83	12.00	11.78	12.00	8,083,115	+0.33(+2.79%)
Sep 29, 2016	11.86	11.89	11.63	11.67	3,955,704	-0.24(-2.02%)
Sep 28, 2016	11.96	12.00	11.79	11.91	2,668,342	+0.03(+0.22%)
Sep 27, 2016	12.10	12.10	11.88	11.89	2,920,926	-0.20(-1.63%)
Sep 26, 2016	12.07	12.17	12.05	12.08	2,638,269	-0.04(-0.35%)
Sep 23, 2016	12.07	12.15	12.07	12.13	2,460,453	+0.03(+0.28%)
Sep 22, 2016	12.08	12.14	12.06	12.09	2,925,918	+0.07(+0.57%)
Sep 21, 2016	11.88	12.05	11.79	12.02	2,948,054	+0.20(+1.67%)
Sep 20, 2016	11.88	11.92	11.78	11.83	3,441,122	+0.02(+0.15%)
Sep 19, 2016	11.95	12.00	11.74	11.81	5,138,844	-0.11(-0.94%)
Sep 16, 2016	12.09	12.15	11.90	11.92	5,750,723	-0.17(-1.42%)
Sep 15, 2016	11.84	12.13	11.83	12.09	4,111,152	+0.28(+2.40%)
Sep 14, 2016	11.96	12.03	11.77	11.81	3,619,202	-0.14(-1.15%)
Sep 13, 2016	11.91	12.09	11.89	11.95	2,153,532	-0.09(-0.78%)
Sep 12, 2016	11.89	12.10	11.84	12.04	1,917,048	+0.07(+0.57%)
Sep 09, 2016	12.22	12.24	11.88	11.97	2,782,209	-0.32(-2.57%)
Sep 08, 2016	12.42	12.56	12.29	12.29	3,621,826	-0.19(-1.51%)
Sep 07, 2016	12.41	12.50	12.37	12.48	1,901,011	+0.02(+0.14%)
Sep 06, 2016	12.48	12.53	12.39	12.46	1,492,521	-0.01(-0.07%)
Sep 02, 2016	12.48	12.47	12.47	12.47	2,169,245	+0.03(+0.21%)

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.