Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	10.09	10.14	9.872	9.959	3,996,025	-0.15(-1.44%)
Nov 29, 2016	9.968	10.29	9.904	10.10	3,303,829	-0.16(-1.60%)
Nov 28, 2016	10.23	10.47	10.12	10.27	5,399,316	+0.36(+3.68%)
Nov 25, 2016	9.995	10.07	9.831	9.904	2,401,335	+0.26(+2.74%)
Nov 23, 2016		9.640	9.640	9.640	0	-0.57(-5.61%)
Nov 22, 2016	10.43	10.50	9.931	10.21	3,880,026	-0.18(-1.75%)
Nov 21, 2016	10.64	10.67	10.35	10.40	3,565,270	-0.01(-0.09%)
Nov 18, 2016	10.48	10.53	10.20	10.40	4,217,278	-0.03(-0.26%)
Nov 17, 2016	10.81	11.00	10.24	10.43	5,614,893	-0.29(-2.72%)
Nov 16, 2016	10.67	10.77	10.39	10.72	7,226,514	-0.15(-1.42%)
Nov 15, 2016	10.44	10.95	10.40	10.88	5,514,477	+0.21(+1.96%)
Nov 14, 2016	10.41	10.99	9.977	10.67	5,440,331	+0.46(+4.55%)
Nov 11, 2016	11.11	11.21	10.17	10.20	11,350,729	-1.14(-10.03%)
Nov 10, 2016	12.23	12.25	11.28	11.34	6,805,053	-0.96(-7.77%)
Nov 09, 2016	13.06	13.08	11.97	12.30	7,838,190	+0.34(+2.82%)
Nov 08, 2016	12.13	12.43	11.73	11.96	4,561,292	-0.24(-1.94%)
Nov 07, 2016	12.36	12.37	12.06	12.20	3,297,031	-0.71(-5.50%)
Nov 04, 2016	13.14	13.20	12.71	12.91	3,845,791	-0.36(-2.74%)
Nov 03, 2016	13.14	13.43	13.05	13.27	4,042,100	+0.44(+3.40%)
Nov 02, 2016	13.20	13.45	12.62	12.84	5,486,625	-0.15(-1.19%)
Nov 01, 2016	12.72	13.19	12.66	12.99	5,840,398	+0.48(+3.86%)
Oct 31, 2016	12.17	12.51	12.08	12.51	3,224,701	+0.20(+1.63%)
Oct 28, 2016	11.97	12.57	11.97	12.31	5,075,093	+0.15(+1.20%)
Oct 27, 2016	12.38	12.46	11.97	12.16	3,208,105	-0.14(-1.11%)
Oct 26, 2016	12.53	12.60	12.09	12.30	2,638,019	-0.29(-2.31%)
Oct 25, 2016	12.33	12.81	12.29	12.59	3,789,400	+0.29(+2.37%)
Oct 24, 2016	12.70	12.74	12.21	12.30	3,403,828	-0.34(-2.67%)
Oct 21, 2016	12.73	12.87	12.61	12.64	2,367,902	-0.15(-1.14%)
Oct 20, 2016	12.82	12.94	12.57	12.78	4,495,772	-0.25(-1.89%)
Oct 19, 2016	13.02	13.16	12.77	13.03	4,506,962	+0.16(+1.27%)
Oct 18, 2016	12.37	12.89	12.33	12.86	5,451,425	+0.70(+5.76%)
Oct 17, 2016	12.12	12.23	11.96	12.16	4,194,629	-0.02(-0.15%)
Oct 14, 2016	12.21	12.32	12.07	12.18	4,724,269	-0.24(-1.91%)
Oct 13, 2016	12.06	12.80	11.97	12.42	6,050,453	+0.32(+2.63%)
Oct 12, 2016	11.79	12.32	11.76	12.10	4,998,737	+0.30(+2.55%)
Oct 11, 2016	11.98	12.12	11.80	11.80	4,297,873	-0.43(-3.50%)
Oct 10, 2016	12.27	12.37	12.07	12.23	3,261,699	+0.00(+0.00%)
Oct 07, 2016	12.59	12.77	11.97	12.23	5,947,055	-0.15(-1.18%)
Oct 06, 2016	12.37	12.67	12.23	12.37	4,620,306	-0.49(-3.82%)
Oct 05, 2016	12.95	13.01	12.49	12.86	4,404,102	-0.06(-0.49%)
Oct 04, 2016	13.66	13.69	12.86	12.93	5,733,616	-1.37(-9.61%)
Oct 03, 2016	14.44	14.49	14.14	14.30	2,414,258	-0.19(-1.32%)
Sep 30, 2016	14.85	14.90	14.39	14.49	2,988,545	-0.20(-1.36%)
Sep 29, 2016	14.70	14.82	14.41	14.69	3,881,504	-0.06(-0.43%)
Sep 28, 2016	14.59	14.83	14.16	14.76	4,340,213	+0.04(+0.25%)
Sep 27, 2016	14.69	14.90	14.55	14.72	3,887,755	+0.21(+1.44%)
Sep 26, 2016	14.78	14.95	14.48	14.51	2,431,805	-0.24(-1.61%)
Sep 23, 2016	15.10	15.26	14.59	14.75	3,094,194	-0.33(-2.17%)
Sep 22, 2016	15.48	15.68	14.87	15.07	5,732,941	-0.11(-0.72%)
Sep 21, 2016	14.33	15.22	14.30	15.18	7,174,293	+1.43(+10.39%)
Sep 20, 2016	13.88	13.94	13.65	13.75	2,860,861	-0.16(-1.18%)
Sep 19, 2016	14.20	14.22	13.86	13.92	2,465,358	+0.04(+0.26%)
Sep 16, 2016	13.99	14.09	13.67	13.88	4,613,295	-0.25(-1.80%)
Sep 15, 2016	14.17	14.41	13.92	14.14	3,193,130	-0.17(-1.21%)
Sep 14, 2016	14.23	14.61	14.21	14.31	3,842,619	+0.10(+0.70%)
Sep 13, 2016	14.54	14.60	13.93	14.21	4,838,259	-0.77(-5.16%)
Sep 12, 2016	14.48	15.20	14.44	14.98	4,987,829	+0.27(+1.86%)
Sep 09, 2016	15.34	15.39	14.67	14.71	4,704,784	-0.92(-5.88%)
Sep 08, 2016	16.07	16.22	15.52	15.63	4,199,417	-0.38(-2.39%)
Sep 07, 2016	16.14	16.26	15.53	16.01	4,895,112	-0.15(-0.96%)
Sep 06, 2016	15.41	16.17	15.38	16.17	5,778,971	+0.66(+4.23%)
Sep 02, 2016	15.50	15.51	15.51	15.51	3,960,091	+0.38(+2.53%)

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.