Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	12.18	12.21	12.00	12.12	1,749,894	-0.27(-2.21%)
Nov 29, 2016	12.27	12.46	12.27	12.39	1,642,422	+0.11(+0.93%)
Nov 28, 2016	12.43	12.56	12.26	12.28	1,389,268	-0.09(-0.70%)
Nov 25, 2016	12.28	12.53	12.27	12.37	941,066	+0.12(+0.98%)
Nov 23, 2016		12.25	12.25	12.25	0	+0.10(+0.83%)
Nov 22, 2016	12.11	12.21	12.05	12.15	1,867,901	+0.11(+0.89%)
Nov 21, 2016	12.05	12.17	11.98	12.04	1,131,875	+0.03(+0.28%)
Nov 18, 2016	11.99	12.06	11.86	12.01	1,078,864	+0.07(+0.62%)
Nov 17, 2016	12.09	12.21	11.91	11.93	1,224,455	-0.10(-0.83%)
Nov 16, 2016	12.00	12.10	11.93	12.03	1,648,541	+0.05(+0.39%)
Nov 15, 2016	12.17	12.34	11.93	11.99	1,468,606	-0.11(-0.94%)
Nov 14, 2016	11.82	12.13	11.70	12.10	2,181,882	+0.22(+1.86%)
Nov 11, 2016	11.65	12.09	11.65	11.88	4,187,560	+0.19(+1.66%)
Nov 10, 2016	12.16	12.29	11.45	11.68	3,964,435	-0.43(-3.59%)
Nov 09, 2016	12.45	12.51	12.10	12.12	2,858,826	-0.68(-5.33%)
Nov 08, 2016	12.82	12.87	12.64	12.80	1,156,593	-0.01(-0.10%)
Nov 07, 2016	12.86	12.96	12.63	12.81	1,726,472	+0.41(+3.29%)
Nov 04, 2016	12.19	12.45	12.12	12.41	1,757,388	+0.26(+2.15%)
Nov 03, 2016	12.22	12.31	12.07	12.15	1,766,840	-0.23(-1.84%)
Nov 02, 2016	13.05	13.10	12.37	12.37	1,869,126	-0.51(-3.95%)
Nov 01, 2016	13.11	13.22	12.86	12.88	1,642,442	-0.34(-2.58%)
Oct 31, 2016	13.02	13.28	12.94	13.22	2,617,035	+0.25(+1.91%)
Oct 28, 2016	13.02	13.09	12.90	12.98	1,960,285	-0.03(-0.21%)
Oct 27, 2016	13.28	13.28	12.98	13.00	1,686,824	-0.35(-2.61%)
Oct 26, 2016	13.64	13.64	13.32	13.35	932,974	-0.37(-2.73%)
Oct 25, 2016	13.69	13.76	13.60	13.72	791,099	-0.01(-0.10%)
Oct 24, 2016	13.71	13.83	13.65	13.74	611,603	+0.09(+0.69%)
Oct 21, 2016	13.52	13.72	13.52	13.64	837,409	+0.04(+0.29%)
Oct 20, 2016	13.56	13.64	13.50	13.60	670,921	+0.03(+0.25%)
Oct 19, 2016	13.70	13.75	13.55	13.57	1,049,842	-0.12(-0.88%)
Oct 18, 2016	13.59	13.77	13.54	13.69	922,297	+0.17(+1.29%)
Oct 17, 2016	13.49	13.73	13.48	13.52	981,962	+0.03(+0.25%)
Oct 14, 2016	13.51	13.64	13.35	13.48	816,761	-0.10(-0.74%)
Oct 13, 2016	13.34	13.65	13.34	13.58	1,186,193	+0.24(+1.80%)
Oct 12, 2016	13.18	13.37	13.09	13.34	865,079	+0.19(+1.48%)
Oct 11, 2016	13.20	13.33	13.12	13.15	1,000,004	-0.11(-0.81%)
Oct 10, 2016	13.13	13.32	13.13	13.26	1,850,606	+0.11(+0.81%)
Oct 07, 2016	13.18	13.38	13.02	13.15	1,972,316	+0.02(+0.15%)
Oct 06, 2016	13.04	13.15	12.74	13.13	2,599,106	+0.01(+0.05%)
Oct 05, 2016	13.66	13.72	13.10	13.12	1,812,727	-0.48(-3.54%)
Oct 04, 2016	13.88	13.88	13.52	13.60	1,808,874	-0.30(-2.19%)
Oct 03, 2016	14.19	14.19	13.80	13.91	1,437,036	-0.34(-2.41%)
Sep 30, 2016	14.39	14.41	14.22	14.25	1,639,681	-0.07(-0.51%)
Sep 29, 2016	14.29	14.45	14.05	14.33	1,559,994	-0.03(-0.23%)
Sep 28, 2016	14.27	14.37	14.20	14.36	1,802,078	+0.13(+0.88%)
Sep 27, 2016	14.42	14.43	14.17	14.23	1,996,499	-0.17(-1.19%)
Sep 26, 2016	14.42	14.48	14.33	14.40	1,121,201	-0.02(-0.14%)
Sep 23, 2016	14.36	14.52	14.30	14.42	2,152,259	+0.01(+0.09%)
Sep 22, 2016	14.31	14.44	14.29	14.41	1,912,367	+0.24(+1.73%)
Sep 21, 2016	13.85	14.22	13.78	14.17	3,316,274	+0.28(+2.05%)
Sep 20, 2016	13.84	13.92	13.74	13.88	2,435,965	+0.14(+1.01%)
Sep 19, 2016	13.41	13.78	13.40	13.74	1,679,575	+0.32(+2.37%)
Sep 16, 2016	13.29	13.47	13.21	13.43	5,637,146	+0.12(+0.90%)
Sep 15, 2016	13.14	13.34	13.12	13.31	1,485,288	+0.14(+1.05%)
Sep 14, 2016	13.21	13.31	13.13	13.17	1,503,760	+0.00(+0.00%)
Sep 13, 2016	13.41	13.58	13.05	13.17	2,166,645	-0.33(-2.45%)
Sep 12, 2016	13.33	13.55	13.32	13.50	2,810,443	+0.09(+0.64%)
Sep 09, 2016	14.19	14.24	13.32	13.41	3,843,205	-0.97(-6.72%)
Sep 08, 2016	14.46	14.50	14.36	14.38	2,662,238	-0.19(-1.32%)
Sep 07, 2016	14.45	14.58	14.34	14.57	1,635,553	+0.17(+1.15%)
Sep 06, 2016	14.07	14.44	14.02	14.40	2,553,645	+0.34(+2.40%)
Sep 02, 2016	13.90	14.07	14.07	14.07	3,133,080	-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.