Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	9.992	10.11	9.972	10.10	1,200,321	+0.07(+0.69%)
Nov 29, 2016	9.999	10.03	9.971	10.03	1,034,874	+0.08(+0.76%)
Nov 28, 2016	9.964	9.992	9.908	9.950	179,615	+0.02(+0.21%)
Nov 25, 2016	10.01	10.02	9.895	9.930	172,433	-0.10(-1.03%)
Nov 23, 2016		10.03	10.03	10.03	0	-0.01(-0.14%)
Nov 22, 2016	10.02	10.05	9.909	10.05	394,697	+0.07(+0.69%)
Nov 21, 2016	9.861	9.985	9.861	9.978	270,533	+0.10(+1.05%)
Nov 18, 2016	9.902	9.950	9.861	9.874	358,584	-0.08(-0.83%)
Nov 17, 2016	9.957	10.19	9.957	9.957	365,346	-0.06(-0.62%)
Nov 16, 2016	10.01	10.09	9.992	10.02	520,761	+0.05(+0.49%)
Nov 15, 2016	9.888	10.01	9.854	9.971	514,517	+0.08(+0.84%)
Nov 14, 2016	10.01	10.01	9.791	9.888	1,289,905	-0.20(-1.99%)
Nov 11, 2016	10.16	10.19	9.964	10.09	721,900	-0.15(-1.42%)
Nov 10, 2016	10.46	10.46	10.18	10.23	730,211	-0.27(-2.57%)
Nov 09, 2016	10.51	10.54	10.48	10.50	628,641	-0.05(-0.45%)
Nov 08, 2016	10.56	10.58	10.54	10.55	126,991	+0.01(+0.06%)
Nov 07, 2016	10.47	10.58	10.47	10.54	263,743	+0.04(+0.39%)
Nov 04, 2016	10.49	10.50	10.45	10.50	165,210	+0.03(+0.33%)
Nov 03, 2016	10.46	10.52	10.46	10.47	270,067	-0.02(-0.20%)
Nov 02, 2016	10.49	10.51	10.47	10.49	282,416	-0.01(-0.13%)
Nov 01, 2016	10.54	10.54	10.46	10.50	120,320	+0.00(+0.00%)
Oct 31, 2016	10.50	10.54	10.47	10.50	178,281	+0.02(+0.20%)
Oct 28, 2016	10.50	10.50	10.44	10.48	228,579	-0.02(-0.20%)
Oct 27, 2016	10.54	10.57	10.47	10.50	448,759	-0.08(-0.78%)
Oct 26, 2016	10.65	10.66	10.59	10.59	189,300	-0.06(-0.58%)
Oct 25, 2016	10.65	10.69	10.64	10.65	141,643	-0.03(-0.32%)
Oct 24, 2016	10.72	10.74	10.66	10.68	205,226	-0.03(-0.32%)
Oct 21, 2016	10.73	10.75	10.72	10.72	197,454	+0.01(+0.06%)
Oct 20, 2016	10.73	10.76	10.65	10.71	188,447	+0.03(+0.26%)
Oct 19, 2016	10.58	10.72	10.56	10.68	346,065	+0.13(+1.24%)
Oct 18, 2016	10.50	10.55	10.38	10.55	629,651	+0.08(+0.79%)
Oct 17, 2016	10.57	10.61	10.39	10.47	978,436	-0.09(-0.85%)
Oct 14, 2016	10.58	10.63	10.52	10.56	613,781	-0.07(-0.65%)
Oct 13, 2016	10.81	10.83	10.54	10.63	790,533	-0.20(-1.84%)
Oct 12, 2016	10.89	10.92	10.82	10.83	238,797	-0.07(-0.68%)
Oct 11, 2016	10.90	10.95	10.89	10.90	278,584	+0.00(+0.00%)
Oct 10, 2016	10.89	10.93	10.88	10.90	376,616	+0.02(+0.19%)
Oct 07, 2016	10.93	10.96	10.87	10.88	188,526	-0.05(-0.44%)
Oct 06, 2016	10.82	10.93	10.78	10.93	373,345	+0.06(+0.57%)
Oct 05, 2016	10.99	11.06	10.87	10.87	498,342	-0.14(-1.31%)
Oct 04, 2016	11.22	11.22	11.01	11.01	177,659	-0.24(-2.13%)
Oct 03, 2016	11.24	11.27	11.20	11.25	90,979	+0.02(+0.18%)
Sep 30, 2016	11.26	11.28	11.22	11.23	202,547	-0.02(-0.18%)
Sep 29, 2016	11.32	11.32	11.25	11.25	146,426	-0.10(-0.91%)
Sep 28, 2016	11.27	11.35	11.27	11.35	203,478	+0.08(+0.67%)
Sep 27, 2016	11.29	11.30	11.25	11.28	155,621	+0.01(+0.12%)
Sep 26, 2016	11.24	11.27	11.24	11.26	69,619	+0.02(+0.18%)
Sep 23, 2016	11.28	11.28	11.24	11.24	74,192	-0.03(-0.30%)
Sep 22, 2016	11.22	11.30	11.21	11.28	170,279	+0.11(+0.98%)
Sep 21, 2016	11.14	11.17	11.09	11.17	151,321	+0.04(+0.37%)
Sep 20, 2016	11.07	11.13	11.07	11.13	119,888	+0.05(+0.50%)
Sep 19, 2016	10.98	11.11	10.96	11.07	286,024	+0.03(+0.31%)
Sep 16, 2016	11.13	11.15	10.91	11.04	1,138,851	-0.16(-1.41%)
Sep 15, 2016	11.22	11.26	11.20	11.20	245,662	-0.07(-0.61%)
Sep 14, 2016	11.25	11.33	11.24	11.26	197,128	+0.03(+0.31%)
Sep 13, 2016	11.39	11.39	11.19	11.23	255,823	-0.14(-1.27%)
Sep 12, 2016	11.37	11.45	11.31	11.37	235,801	-0.09(-0.77%)
Sep 09, 2016	11.61	11.61	11.43	11.46	258,808	-0.18(-1.58%)
Sep 08, 2016	11.63	11.65	11.62	11.65	112,322	+0.01(+0.12%)
Sep 07, 2016	11.66	11.66	11.63	11.63	81,711	-0.02(-0.18%)
Sep 06, 2016	11.59	11.67	11.58	11.65	196,289	+0.07(+0.59%)
Sep 02, 2016	11.66	11.58	11.58	11.58	213,472	-0.10(-0.88%)

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.