Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	10.86	11.27	10.86	11.14	46,893	-0.04(-0.36%)
Nov 29, 2016	11.08	11.19	11.04	11.18	31,580	+0.15(+1.36%)
Nov 28, 2016	11.15	11.18	11.03	11.03	31,329	-0.02(-0.18%)
Nov 25, 2016	10.92	11.17	10.92	11.05	6,992	+0.15(+1.33%)
Nov 23, 2016		10.90	10.90	10.90	0	-0.05(-0.46%)
Nov 22, 2016	10.85	10.98	10.85	10.96	23,706	+0.22(+2.10%)
Nov 21, 2016	10.74	10.81	10.72	10.73	12,331	+0.34(+3.27%)
Nov 18, 2016	10.41	10.44	10.39	10.39	11,696	-0.05(-0.48%)
Nov 17, 2016	10.35	10.45	10.30	10.44	37,760	-0.01(-0.10%)
Nov 16, 2016	10.44	10.48	10.38	10.45	23,079	-0.15(-1.42%)
Nov 15, 2016	10.25	10.60	10.25	10.60	17,868	+0.30(+2.96%)
Nov 14, 2016	10.20	10.36	10.20	10.29	22,296	-0.04(-0.34%)
Nov 11, 2016	10.27	10.38	10.22	10.33	24,839	+0.11(+1.08%)
Nov 10, 2016	10.34	10.49	10.22	10.22	17,090	-0.25(-2.39%)
Nov 09, 2016	10.52	10.60	10.47	10.47	41,480	-0.38(-3.55%)
Nov 08, 2016	10.66	10.90	10.66	10.86	11,289	+0.10(+0.88%)
Nov 07, 2016	10.80	10.80	10.43	10.76	19,653	+0.33(+3.16%)
Nov 04, 2016	10.38	10.52	10.38	10.43	15,956	-0.05(-0.48%)
Nov 03, 2016	10.56	10.62	10.48	10.48	28,713	+0.00(+0.00%)
Nov 02, 2016	10.54	10.62	10.42	10.48	17,354	-0.09(-0.85%)
Nov 01, 2016	10.80	10.80	10.57	10.57	3,421	-0.04(-0.33%)
Oct 31, 2016	10.49	10.62	10.45	10.61	21,747	+0.14(+1.39%)
Oct 28, 2016	10.31	10.49	10.31	10.46	3,758	+0.04(+0.38%)
Oct 27, 2016	10.49	10.59	10.41	10.42	7,158	-0.05(-0.53%)
Oct 26, 2016	10.63	10.63	10.45	10.47	17,792	-0.09(-0.80%)
Oct 25, 2016	10.58	10.60	10.54	10.56	16,079	+0.08(+0.72%)
Oct 24, 2016	10.50	10.55	10.43	10.48	4,702	+0.08(+0.82%)
Oct 21, 2016	10.34	10.40	10.34	10.40	6,612	+0.02(+0.19%)
Oct 20, 2016	10.49	10.49	10.38	10.38	8,060	-0.08(-0.76%)
Oct 19, 2016	10.31	10.50	10.31	10.46	26,439	+0.02(+0.17%)
Oct 18, 2016	10.50	10.50	10.43	10.44	16,023	+0.06(+0.59%)
Oct 17, 2016	10.31	10.45	10.31	10.38	21,891	-0.17(-1.60%)
Oct 14, 2016	10.62	10.62	10.51	10.55	94,978	+0.01(+0.09%)
Oct 13, 2016	10.50	10.54	10.35	10.54	6,447	-0.09(-0.85%)
Oct 12, 2016	10.59	10.63	10.55	10.63	22,758	+0.06(+0.57%)
Oct 11, 2016	10.59	10.66	10.52	10.57	17,777	-0.39(-3.56%)
Oct 10, 2016	10.89	10.97	10.89	10.96	19,862	+0.10(+0.92%)
Oct 07, 2016	10.74	10.86	10.74	10.86	8,605	+0.04(+0.32%)
Oct 06, 2016	10.61	10.85	10.61	10.82	39,835	+0.09(+0.83%)
Oct 05, 2016	10.61	10.79	10.60	10.74	16,421	+0.35(+3.33%)
Oct 04, 2016	10.72	10.72	10.39	10.39	26,320	-0.12(-1.15%)
Oct 03, 2016	10.63	10.63	10.48	10.51	8,803	-0.07(-0.65%)
Sep 30, 2016	10.50	10.59	10.45	10.58	44,074	+0.10(+0.95%)
Sep 29, 2016	10.73	10.73	10.48	10.48	23,932	-0.16(-1.50%)
Sep 28, 2016	10.72	10.72	10.53	10.64	9,235	-0.02(-0.23%)
Sep 27, 2016	10.60	10.69	10.59	10.66	26,282	+0.17(+1.61%)
Sep 26, 2016	10.62	10.62	10.50	10.50	28,297	-0.30(-2.81%)
Sep 23, 2016	10.66	10.80	10.65	10.80	25,411	-0.17(-1.55%)
Sep 22, 2016	11.04	11.08	10.97	10.97	44,659	-0.19(-1.70%)
Sep 21, 2016	11.04	11.16	11.00	11.16	109,460	+0.20(+1.82%)
Sep 20, 2016	10.83	11.00	10.83	10.96	22,204	+0.12(+1.11%)
Sep 19, 2016	10.98	10.98	10.84	10.84	4,921	+0.06(+0.56%)
Sep 16, 2016	10.85	10.85	10.67	10.78	5,488	-0.07(-0.65%)
Sep 15, 2016	10.73	10.85	10.73	10.85	14,855	+0.21(+1.97%)
Sep 14, 2016	10.66	10.79	10.56	10.64	40,162	+0.14(+1.33%)
Sep 13, 2016	10.76	10.76	10.49	10.50	19,906	-0.44(-4.02%)
Sep 12, 2016	10.71	10.94	10.71	10.94	18,137	+0.03(+0.23%)
Sep 09, 2016	11.06	11.07	10.91	10.91	36,305	-0.35(-3.07%)
Sep 08, 2016	11.10	11.26	11.10	11.26	37,262	+0.18(+1.60%)
Sep 07, 2016	11.01	11.19	11.01	11.08	16,089	+0.08(+0.75%)
Sep 06, 2016	11.05	11.05	10.93	11.00	16,074	+0.06(+0.55%)
Sep 02, 2016		10.94	10.94	10.94	0	+0.32(+3.01%)

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.