Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	13.80	13.96	13.41	13.50	1,659,809	-0.36(-2.60%)
Nov 29, 2016	14.00	14.06	13.68	13.86	1,296,298	-0.15(-1.07%)
Nov 28, 2016	14.13	14.20	13.95	14.01	1,108,330	-0.18(-1.27%)
Nov 25, 2016	14.25	14.33	14.19	14.19	587,695	+0.00(+0.00%)
Nov 24, 2016	14.21	14.29	14.17	14.19	429,982	-0.09(-0.63%)
Nov 23, 2016	14.30	14.43	14.22	14.28	1,058,949	+0.01(+0.07%)
Nov 22, 2016	13.89	14.41	13.87	14.27	1,930,501	+0.42(+3.03%)
Nov 21, 2016	14.00	14.00	13.76	13.85	1,330,496	-0.15(-1.07%)
Nov 18, 2016	13.76	14.05	13.63	14.00	2,541,205	+0.26(+1.89%)
Nov 17, 2016	13.13	13.75	12.90	13.74	1,990,594	+0.56(+4.25%)
Nov 16, 2016	13.30	13.30	13.08	13.18	1,003,180	-0.08(-0.60%)
Nov 15, 2016	12.88	13.28	12.81	13.26	3,453,808	+0.60(+4.74%)
Nov 14, 2016	12.95	13.04	12.62	12.66	1,436,128	-0.28(-2.16%)
Nov 11, 2016	12.81	13.11	12.80	12.94	1,266,728	-0.06(-0.46%)
Nov 10, 2016	12.93	13.08	12.92	13.00	2,279,566	+0.12(+0.93%)
Nov 09, 2016	12.47	12.98	12.47	12.88	1,884,758	+0.08(+0.63%)
Nov 08, 2016	12.92	13.03	12.73	12.80	2,210,746	-0.03(-0.23%)
Nov 07, 2016	12.75	12.93	12.39	12.83	3,218,402	+0.89(+7.45%)
Nov 04, 2016	11.71	12.07	11.63	11.94	1,463,036	+0.14(+1.19%)
Nov 03, 2016	12.18	12.18	11.61	11.80	2,341,284	-0.39(-3.20%)
Nov 02, 2016	12.60	12.65	12.12	12.19	1,903,690	-0.48(-3.79%)
Nov 01, 2016	12.73	12.87	12.56	12.67	1,105,581	+0.02(+0.16%)
Oct 31, 2016	12.70	12.73	12.47	12.65	891,675	-0.05(-0.39%)
Oct 28, 2016	12.47	12.76	12.46	12.70	1,255,276	+0.23(+1.84%)
Oct 27, 2016	12.66	12.79	12.45	12.47	1,226,563	-0.23(-1.81%)
Oct 26, 2016	12.75	12.75	12.51	12.70	1,607,965	-0.16(-1.24%)
Oct 25, 2016	13.04	13.10	12.78	12.86	1,668,344	-0.15(-1.15%)
Oct 24, 2016	12.99	13.06	12.92	13.01	647,841	+0.04(+0.31%)
Oct 21, 2016	12.84	13.04	12.71	12.97	1,461,991	+0.07(+0.54%)
Oct 20, 2016	12.75	12.95	12.67	12.90	1,460,602	+0.10(+0.78%)
Oct 19, 2016	13.08	13.14	12.76	12.80	2,359,956	-0.25(-1.92%)
Oct 18, 2016	13.09	13.15	13.01	13.05	1,383,907	+0.06(+0.46%)
Oct 17, 2016	13.08	13.14	12.95	12.99	1,623,503	+0.00(+0.00%)
Oct 14, 2016	12.74	13.08	12.71	12.99	2,365,756	+0.38(+3.01%)
Oct 13, 2016	12.49	12.70	12.36	12.61	1,511,418	+0.10(+0.80%)
Oct 12, 2016	12.38	12.65	12.29	12.51	1,909,618	+0.12(+0.97%)
Oct 11, 2016	12.26	12.48	12.23	12.39	1,488,774	+0.08(+0.65%)
Oct 07, 2016		12.31	12.31	12.31	0	-0.22(-1.76%)
Oct 06, 2016	12.18	12.59	12.10	12.53	4,804,944	+0.65(+5.47%)
Oct 05, 2016	11.39	11.93	11.31	11.88	2,583,390	+0.56(+4.95%)
Oct 04, 2016	11.38	11.77	11.10	11.32	2,765,795	+0.04(+0.35%)
Oct 03, 2016	10.65	11.28	10.65	11.28	4,498,144	+0.68(+6.42%)
Sep 30, 2016	10.15	10.65	10.13	10.60	2,621,960	+0.44(+4.33%)
Sep 29, 2016	10.02	10.25	10.02	10.16	2,058,162	+0.14(+1.40%)
Sep 28, 2016	9.810	10.13	9.810	10.02	2,474,246	+0.21(+2.14%)
Sep 27, 2016	9.400	9.810	9.400	9.810	2,988,315	+0.46(+4.92%)
Sep 26, 2016	9.650	9.760	9.340	9.350	2,463,702	-0.30(-3.11%)
Sep 23, 2016	9.800	9.800	9.580	9.650	1,283,511	-0.17(-1.73%)
Sep 22, 2016	9.490	9.820	9.490	9.820	2,917,694	+0.41(+4.36%)
Sep 21, 2016	9.460	9.480	9.280	9.410	942,241	-0.07(-0.74%)
Sep 20, 2016	9.430	9.520	9.410	9.480	1,206,876	+0.07(+0.74%)
Sep 19, 2016	9.300	9.460	9.180	9.410	1,485,883	+0.18(+1.95%)
Sep 16, 2016	9.230	9.270	9.130	9.230	830,741	+0.03(+0.33%)
Sep 15, 2016	9.090	9.250	9.080	9.200	790,722	+0.13(+1.43%)
Sep 14, 2016	8.950	9.110	8.940	9.070	1,418,671	+0.10(+1.11%)
Sep 13, 2016	9.000	9.050	8.920	8.970	631,559	-0.08(-0.88%)
Sep 12, 2016	8.990	9.080	8.940	9.050	821,389	-0.02(-0.22%)
Sep 09, 2016	9.150	9.200	8.970	9.070	1,560,428	-0.13(-1.41%)
Sep 08, 2016	9.530	9.550	9.110	9.200	2,373,295	-0.29(-3.06%)
Sep 07, 2016	9.200	9.570	9.200	9.490	2,500,658	+0.33(+3.60%)
Sep 06, 2016	9.100	9.230	9.030	9.160	1,349,661	+0.05(+0.55%)
Sep 02, 2016		9.110	9.110	9.110	0	+0.18(+2.02%)

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.