Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	11.99	12.02	11.81	11.93	1,777,714	-0.27(-2.21%)
Nov 29, 2016	12.07	12.27	12.07	12.20	1,668,533	+0.11(+0.93%)
Nov 28, 2016	12.23	12.36	12.07	12.09	1,411,355	-0.09(-0.70%)
Nov 25, 2016	12.09	12.34	12.07	12.17	956,027	+0.12(+0.98%)
Nov 23, 2016		12.05	12.05	12.05	0	+0.10(+0.83%)
Nov 22, 2016	11.92	12.02	11.86	11.96	1,897,598	+0.11(+0.89%)
Nov 21, 2016	11.86	11.98	11.79	11.85	1,149,870	+0.03(+0.28%)
Nov 18, 2016	11.80	11.87	11.67	11.82	1,096,016	+0.07(+0.62%)
Nov 17, 2016	11.90	12.02	11.73	11.75	1,243,922	-0.10(-0.83%)
Nov 16, 2016	11.81	11.91	11.74	11.84	1,674,750	+0.05(+0.39%)
Nov 15, 2016	11.98	12.15	11.74	11.80	1,491,954	-0.11(-0.94%)
Nov 14, 2016	11.63	11.94	11.52	11.91	2,216,570	+0.22(+1.86%)
Nov 11, 2016	11.47	11.90	11.47	11.69	4,254,135	+0.19(+1.66%)
Nov 10, 2016	11.97	12.09	11.27	11.50	4,027,462	-0.43(-3.59%)
Nov 09, 2016	12.25	12.32	11.91	11.93	2,904,276	-0.67(-5.33%)
Nov 08, 2016	12.62	12.67	12.44	12.60	1,174,980	-0.01(-0.10%)
Nov 07, 2016	12.65	12.76	12.43	12.61	1,753,919	+0.40(+3.29%)
Nov 04, 2016	12.00	12.26	11.93	12.21	1,785,327	+0.26(+2.15%)
Nov 03, 2016	12.03	12.12	11.88	11.96	1,794,930	-0.22(-1.84%)
Nov 02, 2016	12.84	12.90	12.18	12.18	1,898,842	-0.50(-3.95%)
Nov 01, 2016	12.90	13.01	12.65	12.68	1,668,554	-0.34(-2.58%)
Oct 31, 2016	12.81	13.07	12.74	13.02	2,658,642	+0.24(+1.91%)
Oct 28, 2016	12.82	12.88	12.70	12.77	1,991,450	-0.03(-0.21%)
Oct 27, 2016	13.07	13.08	12.78	12.80	1,713,641	-0.34(-2.60%)
Oct 26, 2016	13.42	13.42	13.11	13.14	947,807	-0.37(-2.73%)
Oct 25, 2016	13.48	13.55	13.39	13.51	803,676	-0.01(-0.10%)
Oct 24, 2016	13.50	13.62	13.44	13.52	621,326	+0.09(+0.69%)
Oct 21, 2016	13.31	13.51	13.31	13.43	850,722	+0.04(+0.29%)
Oct 20, 2016	13.35	13.43	13.29	13.39	681,587	+0.03(+0.25%)
Oct 19, 2016	13.48	13.54	13.34	13.36	1,066,533	-0.12(-0.88%)
Oct 18, 2016	13.38	13.56	13.33	13.48	936,960	+0.17(+1.29%)
Oct 17, 2016	13.28	13.52	13.27	13.31	997,573	+0.03(+0.25%)
Oct 14, 2016	13.30	13.43	13.14	13.27	829,746	-0.10(-0.74%)
Oct 13, 2016	13.13	13.43	13.13	13.37	1,205,051	+0.24(+1.81%)
Oct 12, 2016	12.97	13.16	12.89	13.13	878,832	+0.19(+1.47%)
Oct 11, 2016	13.00	13.12	12.91	12.94	1,015,902	-0.11(-0.81%)
Oct 10, 2016	12.92	13.11	12.92	13.05	1,880,027	+0.11(+0.81%)
Oct 07, 2016	12.97	13.17	12.82	12.94	2,003,673	+0.02(+0.15%)
Oct 06, 2016	12.84	12.94	12.54	12.92	2,640,427	+0.01(+0.05%)
Oct 05, 2016	13.44	13.51	12.89	12.92	1,841,546	-0.47(-3.54%)
Oct 04, 2016	13.66	13.66	13.31	13.39	1,837,632	-0.30(-2.19%)
Oct 03, 2016	13.97	13.97	13.58	13.69	1,459,883	-0.34(-2.41%)
Sep 30, 2016	14.17	14.18	14.00	14.03	1,665,749	-0.07(-0.51%)
Sep 29, 2016	14.07	14.22	13.83	14.10	1,584,796	-0.03(-0.23%)
Sep 28, 2016	14.05	14.14	13.98	14.13	1,830,728	+0.12(+0.88%)
Sep 27, 2016	14.19	14.21	13.94	14.01	2,028,240	-0.17(-1.19%)
Sep 26, 2016	14.20	14.25	14.11	14.18	1,139,027	-0.02(-0.14%)
Sep 23, 2016	14.13	14.30	14.08	14.20	2,186,476	+0.01(+0.09%)
Sep 22, 2016	14.08	14.22	14.06	14.19	1,942,770	+0.24(+1.73%)
Sep 21, 2016	13.63	14.00	13.56	13.94	3,368,997	+0.28(+2.05%)
Sep 20, 2016	13.62	13.70	13.53	13.66	2,474,692	+0.14(+1.01%)
Sep 19, 2016	13.20	13.57	13.19	13.53	1,706,277	+0.31(+2.37%)
Sep 16, 2016	13.08	13.25	13.01	13.22	5,726,767	+0.12(+0.89%)
Sep 15, 2016	12.94	13.13	12.92	13.10	1,508,901	+0.14(+1.06%)
Sep 14, 2016	13.00	13.10	12.92	12.96	1,527,667	+0.00(+0.00%)
Sep 13, 2016	13.20	13.37	12.85	12.96	2,201,091	-0.33(-2.45%)
Sep 12, 2016	13.12	13.34	13.11	13.29	2,855,124	+0.08(+0.64%)
Sep 09, 2016	13.96	14.01	13.11	13.20	3,904,305	-0.95(-6.72%)
Sep 08, 2016	14.24	14.28	14.13	14.15	2,704,563	-0.19(-1.32%)
Sep 07, 2016	14.22	14.35	14.11	14.34	1,661,556	+0.16(+1.15%)
Sep 06, 2016	13.85	14.22	13.80	14.18	2,594,244	+0.33(+2.40%)
Sep 02, 2016	13.68	13.85	13.85	13.85	3,182,891	-0.07(-0.47%)

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.