Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	12.56	12.91	12.56	12.75	142,866	+0.70(+5.81%)
Nov 29, 2016	12.05	12.12	11.97	12.05	44,206	-0.28(-2.27%)
Nov 28, 2016	12.37	12.48	12.33	12.33	80,912	+0.12(+0.98%)
Nov 25, 2016	12.34	12.36	12.17	12.21	8,106	-0.27(-2.16%)
Nov 23, 2016		12.48	12.48	12.48	0	+0.10(+0.81%)
Nov 22, 2016	12.47	12.53	12.29	12.38	644,573	-0.05(-0.40%)
Nov 21, 2016	12.26	12.45	12.23	12.43	129,349	+0.50(+4.19%)
Nov 18, 2016	11.89	11.96	11.79	11.93	107,387	+0.16(+1.36%)
Nov 17, 2016	11.94	12.00	11.77	11.77	82,029	+0.00(+0.00%)
Nov 16, 2016	11.82	11.94	11.74	11.77	109,314	-0.11(-0.93%)
Nov 15, 2016	11.68	11.93	11.68	11.88	117,744	+0.39(+3.39%)
Nov 14, 2016	11.50	11.50	11.34	11.49	2,435,854	-0.01(-0.09%)
Nov 11, 2016	11.66	11.66	11.50	11.50	196,537	-0.28(-2.38%)
Nov 10, 2016	11.76	11.86	11.75	11.78	111,962	-0.19(-1.59%)
Nov 09, 2016	11.83	11.98	11.71	11.97	84,588	+0.13(+1.10%)
Nov 08, 2016	11.77	11.90	11.77	11.84	84,075	-0.05(-0.44%)
Nov 07, 2016	11.84	11.91	11.75	11.89	27,863	+0.08(+0.70%)
Nov 04, 2016	11.83	11.88	11.71	11.81	116,982	-0.15(-1.26%)
Nov 03, 2016	12.09	12.11	11.94	11.96	480,903	-0.14(-1.16%)
Nov 02, 2016	12.19	12.21	12.00	12.10	571,341	-0.27(-2.18%)
Nov 01, 2016	12.58	12.60	12.27	12.37	290,535	+0.14(+1.14%)
Oct 31, 2016	12.54	12.56	12.23	12.23	409,042	-0.39(-3.09%)
Oct 28, 2016	12.71	12.81	12.59	12.62	41,284	-0.14(-1.10%)
Oct 27, 2016	12.74	12.83	12.73	12.76	75,687	+0.09(+0.71%)
Oct 26, 2016	12.67	12.83	12.63	12.67	95,916	-0.19(-1.48%)
Oct 25, 2016	12.96	13.00	12.85	12.86	56,521	-0.14(-1.08%)
Oct 24, 2016	12.97	13.02	12.83	13.00	123,061	-0.06(-0.46%)
Oct 21, 2016	12.96	13.07	12.92	13.06	232,048	+0.12(+0.93%)
Oct 20, 2016	12.96	12.99	12.88	12.94	339,674	-0.17(-1.30%)
Oct 19, 2016	13.08	13.20	13.06	13.11	262,529	+0.11(+0.85%)
Oct 18, 2016	13.02	13.02	12.90	13.00	131,507	+0.08(+0.62%)
Oct 17, 2016	12.96	12.96	12.82	12.92	403,783	-0.06(-0.46%)
Oct 14, 2016	12.92	12.98	12.86	12.98	299,681	+0.03(+0.23%)
Oct 13, 2016	12.87	12.99	12.80	12.95	3,187,474	+0.09(+0.70%)
Oct 12, 2016	12.87	12.89	12.80	12.86	286,148	-0.11(-0.85%)
Oct 11, 2016	13.07	13.10	12.91	12.97	1,807,415	-0.07(-0.54%)
Oct 10, 2016	12.95	13.16	12.95	13.04	1,066,906	+0.22(+1.72%)
Oct 07, 2016	12.92	12.93	12.74	12.82	213,967	-0.09(-0.70%)
Oct 06, 2016	12.88	12.94	12.79	12.91	49,943	+0.12(+0.94%)
Oct 05, 2016	12.81	12.82	12.70	12.79	66,572	+0.15(+1.19%)
Oct 04, 2016	12.67	12.68	12.57	12.64	1,048,317	+0.09(+0.72%)
Oct 03, 2016	12.45	12.62	12.36	12.55	478,993	+0.18(+1.46%)
Sep 30, 2016	12.39	12.45	12.31	12.37	195,430	+0.06(+0.49%)
Sep 29, 2016	12.20	12.40	12.18	12.31	67,369	+0.20(+1.65%)
Sep 28, 2016	11.79	12.25	11.66	12.11	148,003	+0.47(+4.04%)
Sep 27, 2016	11.69	11.74	11.59	11.64	61,804	-0.32(-2.65%)
Sep 26, 2016	11.82	12.00	11.82	11.96	161,252	+0.29(+2.46%)
Sep 23, 2016	11.99	12.01	11.62	11.67	65,651	-0.31(-2.59%)
Sep 22, 2016	12.03	12.03	11.98	11.98	7,427	+0.11(+0.93%)
Sep 21, 2016	11.76	11.89	11.76	11.87	30,654	+0.23(+1.98%)
Sep 20, 2016	11.50	11.65	11.49	11.64	7,224	+0.04(+0.34%)
Sep 19, 2016	11.67	11.76	11.60	11.60	22,512	-0.03(-0.26%)
Sep 16, 2016	11.61	11.71	11.60	11.63	7,485	-0.13(-1.11%)
Sep 15, 2016	11.68	11.81	11.64	11.76	32,573	+0.15(+1.29%)
Sep 14, 2016	11.74	11.79	11.59	11.61	37,846	-0.24(-2.03%)
Sep 13, 2016	11.96	11.96	11.83	11.85	8,835	-0.15(-1.25%)
Sep 12, 2016	11.84	12.11	11.84	12.00	130,592	+0.04(+0.33%)
Sep 09, 2016	12.15	12.18	11.96	11.96	66,143	-0.36(-2.92%)
Sep 08, 2016	12.06	12.38	12.00	12.32	91,840	+0.47(+3.97%)
Sep 07, 2016	11.78	11.90	11.72	11.85	243,267	+0.13(+1.08%)
Sep 06, 2016	11.61	11.74	11.55	11.72	45,616	+0.13(+1.15%)
Sep 02, 2016	11.58	11.59	11.59	11.59	763,100	+0.13(+1.13%)

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.