Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	11.85	12.02	11.77	11.93	2,667,773	+0.08(+0.65%)
Nov 29, 2016	12.05	12.12	11.84	11.85	2,598,534	-0.15(-1.27%)
Nov 28, 2016	12.15	12.20	11.95	12.01	3,845,408	-0.14(-1.13%)
Nov 25, 2016	11.99	12.14	11.85	12.14	1,611,892	+0.26(+2.18%)
Nov 23, 2016		11.88	11.88	11.88	0	-0.43(-3.46%)
Nov 22, 2016	12.44	12.46	12.26	12.31	2,800,588	-0.02(-0.12%)
Nov 21, 2016	12.28	12.34	12.20	12.33	2,248,143	+0.07(+0.56%)
Nov 18, 2016	12.14	12.31	12.04	12.26	2,019,946	+0.16(+1.32%)
Nov 17, 2016	11.97	12.16	11.95	12.10	2,597,683	+0.05(+0.44%)
Nov 16, 2016	12.23	12.29	12.04	12.04	2,417,163	-0.17(-1.37%)
Nov 15, 2016	12.36	12.55	12.20	12.21	4,061,000	-0.11(-0.93%)
Nov 14, 2016	11.85	12.42	11.81	12.33	5,189,640	+0.53(+4.52%)
Nov 11, 2016	11.77	11.98	11.74	11.79	5,610,117	-0.05(-0.45%)
Nov 10, 2016	12.11	12.55	11.79	11.85	5,311,582	-0.23(-1.89%)
Nov 09, 2016	11.75	12.17	11.59	12.07	3,300,428	+0.17(+1.41%)
Nov 08, 2016	11.82	12.04	11.82	11.91	3,130,203	+0.11(+0.90%)
Nov 07, 2016	11.71	11.85	11.66	11.80	1,803,415	+0.20(+1.70%)
Nov 04, 2016	11.58	11.70	11.45	11.60	2,348,198	+0.05(+0.46%)
Nov 03, 2016	11.60	11.61	11.52	11.55	2,475,279	-0.05(-0.46%)
Nov 02, 2016	11.55	11.68	11.52	11.60	1,977,222	+0.02(+0.13%)
Nov 01, 2016	11.82	11.83	11.49	11.59	3,097,969	-0.22(-1.87%)
Oct 31, 2016	11.83	11.85	11.72	11.81	2,618,925	+0.00(+0.00%)
Oct 28, 2016	11.67	11.83	11.66	11.81	1,859,103	+0.14(+1.24%)
Oct 27, 2016	11.75	11.78	11.60	11.66	1,221,576	-0.03(-0.26%)
Oct 26, 2016	11.81	11.91	11.68	11.69	1,698,171	-0.16(-1.35%)
Oct 25, 2016	11.63	11.85	11.53	11.85	1,990,777	+0.17(+1.43%)
Oct 24, 2016	11.68	11.85	11.57	11.69	2,065,331	+0.11(+0.99%)
Oct 21, 2016	12.01	12.02	11.48	11.57	3,087,436	-0.43(-3.61%)
Oct 20, 2016	11.80	12.04	11.80	12.01	3,075,609	+0.25(+2.14%)
Oct 19, 2016	11.76	11.83	11.66	11.76	2,053,941	-0.02(-0.13%)
Oct 18, 2016	11.53	11.87	11.53	11.77	1,929,871	+0.29(+2.52%)
Oct 17, 2016	11.56	11.59	11.44	11.48	1,864,425	-0.08(-0.72%)
Oct 14, 2016	11.35	11.60	11.31	11.56	2,192,874	+0.26(+2.29%)
Oct 13, 2016	11.44	11.44	11.29	11.31	2,366,853	-0.14(-1.20%)
Oct 12, 2016	11.48	11.50	11.32	11.44	2,560,600	+0.00(+0.00%)
Oct 11, 2016	11.52	11.55	11.37	11.44	2,678,280	-0.05(-0.46%)
Oct 10, 2016	11.23	11.50	11.21	11.50	5,150,257	+0.30(+2.72%)
Oct 07, 2016	11.23	11.24	11.11	11.19	2,826,511	+0.03(+0.27%)
Oct 06, 2016	11.37	11.39	11.14	11.16	2,435,651	-0.23(-2.00%)
Oct 05, 2016	11.38	11.48	11.25	11.39	12,302,153	+0.08(+0.74%)
Oct 04, 2016	11.44	11.50	11.28	11.31	4,748,430	-0.11(-1.00%)
Oct 03, 2016	11.50	11.53	11.34	11.42	3,189,122	-0.08(-0.73%)
Sep 30, 2016	11.56	11.60	11.41	11.50	3,027,434	+0.02(+0.13%)
Sep 29, 2016	11.59	11.63	11.44	11.49	2,942,332	-0.08(-0.72%)
Sep 28, 2016	11.49	11.60	11.44	11.57	2,280,336	+0.06(+0.53%)
Sep 27, 2016	11.56	11.68	11.49	11.51	2,035,090	-0.11(-0.92%)
Sep 26, 2016	11.79	11.91	11.62	11.62	2,641,533	-0.21(-1.74%)
Sep 23, 2016	11.89	11.96	11.77	11.82	2,063,303	-0.10(-0.83%)
Sep 22, 2016	11.69	12.02	11.69	11.92	3,123,572	+0.22(+1.89%)
Sep 21, 2016	11.66	11.74	11.53	11.70	2,896,589	+0.02(+0.13%)
Sep 20, 2016	11.82	11.88	11.67	11.69	3,413,201	-0.14(-1.16%)
Sep 19, 2016	11.70	11.87	11.70	11.82	3,428,066	+0.09(+0.78%)
Sep 16, 2016	11.67	11.77	11.51	11.73	5,305,716	+0.04(+0.32%)
Sep 15, 2016	11.56	11.79	11.56	11.69	3,223,884	+0.08(+0.72%)
Sep 14, 2016	11.57	11.72	11.44	11.61	6,231,414	+0.05(+0.40%)
Sep 13, 2016	11.33	11.65	11.33	11.56	4,593,530	+0.13(+1.13%)
Sep 12, 2016	11.12	11.44	11.09	11.44	3,693,205	+0.33(+2.95%)
Sep 09, 2016	11.37	11.41	11.11	11.11	3,289,724	-0.35(-3.05%)
Sep 08, 2016	11.38	11.60	11.34	11.46	3,331,332	+0.03(+0.27%)
Sep 07, 2016	11.36	11.45	11.29	11.43	2,398,253	+0.11(+0.94%)
Sep 06, 2016	11.35	11.43	11.25	11.32	2,778,514	+0.01(+0.07%)
Sep 02, 2016	11.20	11.31	11.31	11.31	3,879,118	+0.11(+0.95%)

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.