Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	11.87	11.96	11.77	11.78	6,406	-0.05(-0.40%)
Oct 28, 2016	11.87	12.21	11.82	11.82	3,613	+0.05(+0.41%)
Oct 27, 2016	11.88	11.89	11.78	11.78	6,861	-0.11(-0.96%)
Oct 26, 2016	12.17	12.19	11.87	11.89	6,150	-0.51(-4.08%)
Oct 25, 2016	12.78	13.13	12.33	12.40	10,743	-0.46(-3.56%)
Oct 24, 2016	12.82	12.87	12.71	12.85	5,313	+0.15(+1.20%)
Oct 21, 2016	11.94	12.97	11.94	12.70	16,935	+0.64(+5.30%)
Oct 20, 2016	11.84	12.15	11.84	12.06	7,442	+0.14(+1.20%)
Oct 19, 2016	11.92	11.96	11.87	11.92	5,616	+0.01(+0.08%)
Oct 18, 2016	12.01	12.01	11.86	11.91	9,782	-0.01(-0.08%)
Oct 17, 2016	11.74	11.99	11.55	11.92	18,989	+0.28(+2.38%)
Oct 14, 2016	11.78	11.87	11.63	11.64	8,433	+0.01(+0.08%)
Oct 13, 2016	11.60	11.87	11.48	11.63	23,919	-0.07(-0.57%)
Oct 12, 2016	12.00	12.00	11.63	11.70	14,734	-0.03(-0.24%)
Oct 11, 2016	11.72	11.79	11.58	11.73	9,242	-0.12(-1.05%)
Oct 10, 2016	11.88	11.88	11.50	11.85	84,316	-0.01(-0.08%)
Oct 07, 2016	11.90	12.12	11.78	11.86	19,950	-0.06(-0.48%)
Oct 06, 2016	11.78	11.97	11.60	11.92	15,245	+0.03(+0.24%)
Oct 05, 2016	12.10	12.43	11.70	11.89	22,338	-0.16(-1.35%)
Oct 04, 2016	12.28	12.32	11.96	12.05	31,090	-0.21(-1.71%)
Oct 03, 2016	11.44	12.37	11.44	12.26	25,100	+0.80(+6.99%)
Sep 30, 2016	11.55	11.78	11.35	11.46	16,506	-0.13(-1.15%)
Sep 29, 2016	11.58	11.91	11.50	11.59	9,564	+0.01(+0.08%)
Sep 28, 2016	11.84	11.96	11.52	11.58	9,309	-0.33(-2.80%)
Sep 27, 2016	12.33	12.36	11.79	11.92	17,639	-0.36(-2.95%)
Sep 26, 2016	12.84	12.87	12.14	12.28	9,638	-0.58(-4.52%)
Sep 23, 2016	13.40	13.57	12.85	12.86	19,937	-0.38(-2.88%)
Sep 22, 2016	12.93	13.24	12.93	13.24	20,791	+0.32(+2.51%)
Sep 21, 2016	12.71	13.18	12.59	12.92	12,342	+0.24(+1.88%)
Sep 20, 2016	12.55	12.71	12.47	12.68	14,433	+0.23(+1.84%)
Sep 19, 2016	12.60	12.64	12.20	12.45	12,990	-0.01(-0.08%)
Sep 16, 2016	12.90	13.51	12.37	12.46	94,028	-0.36(-2.83%)
Sep 15, 2016	12.43	13.21	12.42	12.82	27,576	+0.51(+4.10%)
Sep 14, 2016	13.44	13.83	12.30	12.32	26,231	-1.07(-7.98%)
Sep 13, 2016	14.41	14.83	13.34	13.39	26,405	-1.16(-7.99%)
Sep 12, 2016	14.92	15.19	13.83	14.55	51,051	-0.40(-2.68%)
Sep 09, 2016	15.21	15.26	14.76	14.95	281,017	-0.29(-1.88%)
Sep 08, 2016	14.41	15.39	14.41	15.24	31,911	+1.21(+8.63%)
Sep 07, 2016	13.73	14.16	13.72	14.03	22,729	+0.27(+1.94%)
Sep 06, 2016	12.46	13.99	12.36	13.76	32,824	+1.28(+10.24%)
Sep 02, 2016	12.36	12.48	12.48	12.48	2,412	+0.28(+2.27%)
Sep 01, 2016	12.03	12.58	11.98	12.20	9,149	-0.12(-1.01%)
Aug 31, 2016	12.18	12.45	11.84	12.33	7,788	+0.24(+1.97%)
Aug 30, 2016	12.09	12.43	12.06	12.09	12,867	-0.37(-2.98%)
Aug 29, 2016	12.39	12.58	12.39	12.46	5,519	-0.03(-0.23%)
Aug 26, 2016	12.35	12.54	12.33	12.49	7,894	+0.16(+1.31%)
Aug 25, 2016	12.30	12.39	12.23	12.33	4,465	+0.03(+0.23%)
Aug 24, 2016	12.01	12.49	12.01	12.30	27,015	+0.31(+2.62%)
Aug 23, 2016	10.96	12.00	10.96	11.99	19,333	+0.95(+8.64%)
Aug 22, 2016	10.55	11.06	10.42	11.03	7,315	+0.53(+5.09%)
Aug 19, 2016	11.10	11.26	10.48	10.50	20,440	-0.60(-5.41%)
Aug 18, 2016	11.09	11.11	11.09	11.10	1,293	-0.03(-0.26%)
Aug 17, 2016	10.51	11.29	10.34	11.13	28,528	+0.62(+5.90%)
Aug 16, 2016	12.21	13.11	10.49	10.51	87,647	-1.71(-13.97%)
Aug 15, 2016	10.79	12.39	10.69	12.21	38,562	+1.40(+12.96%)
Aug 12, 2016	9.754	10.81	9.563	10.81	24,991	+1.06(+10.85%)
Aug 11, 2016	9.020	10.04	9.020	9.754	28,547	+0.92(+10.48%)
Aug 10, 2016	10.39	10.44	8.267	8.829	45,596	-1.58(-15.20%)
Aug 09, 2016	10.35	10.43	10.15	10.41	13,144	+0.06(+0.55%)
Aug 08, 2016	10.38	10.38	10.33	10.35	2,540	+0.01(+0.09%)
Aug 05, 2016	10.16	10.37	10.16	10.35	6,447	+0.10(+1.02%)
Aug 04, 2016	10.28	10.28	10.13	10.24	7,603	+0.00(+0.00%)
Aug 03, 2016	10.22	10.27	10.22	10.24	2,447	-0.06(-0.56%)
Aug 02, 2016	10.45	10.47	10.30	10.30	11,370	+0.04(+0.37%)
Aug 01, 2016	10.46	10.78	10.01	10.26	14,239	-0.37(-3.50%)
Jul 29, 2016	10.51	10.67	10.16	10.63	19,321	+0.03(+0.27%)
Jul 28, 2016	10.69	10.69	10.50	10.60	5,821	-0.09(-0.80%)
Jul 27, 2016	10.70	10.73	10.67	10.69	3,751	-0.04(-0.36%)
Jul 26, 2016	10.71	10.73	10.54	10.73	5,636	+0.01(+0.09%)
Jul 25, 2016	10.52	10.91	10.52	10.72	13,038	+0.10(+0.90%)
Jul 22, 2016	10.73	10.80	10.49	10.62	16,103	-0.19(-1.76%)
Jul 21, 2016	10.46	10.90	10.18	10.81	15,344	+0.78(+7.79%)
Jul 20, 2016	10.61	10.76	9.850	10.03	35,428	-0.55(-5.23%)
Jul 19, 2016	10.77	11.28	10.46	10.58	88,598	-0.51(-4.56%)
Jul 18, 2016	10.49	11.09	10.35	11.09	68,929	+0.65(+6.21%)
Jul 15, 2016	10.05	10.51	9.935	10.44	27,305	+0.51(+5.09%)
Jul 14, 2016	9.792	9.992	9.783	9.935	11,710	+0.01(+0.10%)
Jul 13, 2016	9.945	10.01	9.782	9.926	9,067	+0.04(+0.39%)
Jul 12, 2016	9.802	10.01	9.802	9.887	11,059	+0.01(+0.10%)
Jul 11, 2016	9.554	9.887	9.554	9.878	9,487	+0.26(+2.68%)
Jul 08, 2016	9.497	9.811	9.516	9.620	21,656	+0.10(+1.10%)
Jul 07, 2016	9.497	9.725	9.411	9.516	10,155	-0.10(-0.99%)
Jul 06, 2016	9.792	9.792	9.497	9.611	16,056	-0.18(-1.85%)
Jul 05, 2016	9.449	9.840	9.449	9.792	49,678	+0.19(+1.99%)
Jul 01, 2016	9.841	9.601	9.601	9.601	21,080	-0.19(-1.95%)
Jun 30, 2016	9.487	9.849	9.439	9.792	16,647	+0.31(+3.32%)
Jun 29, 2016	9.620	9.868	9.315	9.477	68,301	-0.03(-0.30%)
Jun 28, 2016	8.820	9.792	8.820	9.506	56,157	+0.67(+7.55%)
Jun 27, 2016	9.668	9.668	8.715	8.839	32,479	-0.87(-8.94%)
Jun 24, 2016	9.153	10.23	8.939	9.706	489,548	+0.38(+4.09%)
Jun 23, 2016	9.573	9.620	8.972	9.325	54,849	-0.27(-2.78%)
Jun 22, 2016	9.678	10.01	9.420	9.592	56,412	-0.19(-1.95%)
Jun 21, 2016	8.800	10.05	8.486	9.783	630,873	+0.83(+9.27%)
Jun 20, 2016	7.208	9.058	7.208	8.953	236,468	+1.95(+27.93%)
Jun 17, 2016	6.798	7.246	6.760	6.998	201,841	+0.10(+1.38%)
Jun 16, 2016	6.865	6.970	6.161	6.903	260,711	-0.13(-1.90%)
Jun 15, 2016	7.723	8.002	6.913	7.037	113,151	-0.53(-7.05%)
Jun 14, 2016	7.370	7.628	6.674	7.571	134,940	+0.19(+2.58%)
Jun 13, 2016	7.895	8.009	7.141	7.380	74,594	-0.51(-6.48%)
Jun 10, 2016	8.486	8.581	7.762	7.891	96,311	-0.59(-7.01%)
Jun 09, 2016	8.867	8.877	8.400	8.486	47,614	-0.46(-5.12%)
Jun 08, 2016	9.239	9.373	8.867	8.944	14,703	-0.29(-3.10%)
Jun 07, 2016	9.106	9.315	8.968	9.230	22,021	-0.01(-0.10%)
Jun 06, 2016	10.11	10.11	8.505	9.239	157,408	-0.85(-8.41%)
Jun 03, 2016	9.821	10.09	9.754	10.09	38,072	+0.20(+2.03%)
Jun 02, 2016	9.821	9.897	9.725	9.887	27,407	+0.02(+0.19%)
Jun 01, 2016	9.687	9.907	9.687	9.868	6,905	+0.09(+0.88%)
May 31, 2016	10.09	10.11	9.678	9.783	23,242	-0.44(-4.29%)
May 27, 2016	10.47	10.22	10.22	10.22	16,046	-0.15(-1.47%)
May 26, 2016	10.20	10.58	10.20	10.37	69,566	-0.10(-1.00%)
May 25, 2016	10.01	10.73	9.841	10.48	127,458	+0.47(+4.67%)
May 24, 2016	10.19	10.29	9.907	10.01	45,624	-0.09(-0.85%)
May 23, 2016	9.783	10.13	9.659	10.10	56,131	+0.20(+2.02%)
May 20, 2016	9.868	10.18	9.830	9.897	99,274	+0.00(+0.00%)
May 19, 2016	11.18	11.21	9.640	9.897	242,146	-1.33(-11.81%)
May 18, 2016	11.31	11.54	11.11	11.22	164,636	-0.16(-1.42%)
May 17, 2016	11.19	11.41	10.96	11.38	164,138	+0.32(+2.93%)
May 16, 2016	10.44	11.17	10.39	11.06	216,097	+0.72(+6.91%)
May 13, 2016	9.878	10.49	9.678	10.35	250,243	+0.57(+5.85%)
May 12, 2016	9.649	9.983	9.630	9.773	285,248	+0.12(+1.28%)

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.