Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	13.05	13.39	12.60	12.68	123,196	-0.31(-2.41%)
Nov 29, 2016	12.74	13.17	12.51	12.99	108,080	+0.31(+2.47%)
Nov 28, 2016	12.74	12.85	12.23	12.68	115,296	-0.17(-1.33%)
Nov 25, 2016	12.85	12.91	12.71	12.85	44,791	-0.06(-0.44%)
Nov 23, 2016		12.91	12.91	12.91	0	+0.34(+2.72%)
Nov 22, 2016	12.23	12.57	12.14	12.57	104,456	+0.40(+3.27%)
Nov 21, 2016	12.09	12.20	11.83	12.17	108,994	+0.06(+0.47%)
Nov 18, 2016	12.09	12.14	11.77	12.11	125,004	+0.11(+0.95%)
Nov 17, 2016	11.91	12.11	11.72	12.00	81,903	+0.09(+0.72%)
Nov 16, 2016	11.72	11.94	11.52	11.91	126,307	+0.03(+0.24%)
Nov 15, 2016	11.86	11.94	11.57	11.89	93,012	-0.03(-0.24%)
Nov 14, 2016	12.23	12.43	11.43	11.91	214,846	-0.20(-1.64%)
Nov 11, 2016	11.40	12.26	11.37	12.11	218,741	+0.54(+4.67%)
Nov 10, 2016	11.12	11.74	11.00	11.57	219,983	+0.48(+4.36%)
Nov 09, 2016	10.24	11.09	10.21	11.09	126,852	+0.80(+7.73%)
Nov 08, 2016	10.24	10.49	10.24	10.29	71,745	-0.03(-0.28%)
Nov 07, 2016	10.04	10.35	9.867	10.32	105,815	+0.48(+4.91%)
Nov 04, 2016	10.04	10.09	9.810	9.839	86,299	-0.09(-0.86%)
Nov 03, 2016	9.981	10.12	9.839	9.924	84,053	-0.06(-0.57%)
Nov 02, 2016	9.952	10.29	9.839	9.981	80,405	+0.06(+0.57%)
Nov 01, 2016	10.49	10.52	9.867	9.924	76,986	-0.60(-5.68%)
Oct 31, 2016	10.24	10.52	9.952	10.52	122,616	+0.28(+2.78%)
Oct 28, 2016	10.21	10.38	10.12	10.24	44,966	+0.06(+0.56%)
Oct 27, 2016	10.18	10.29	9.981	10.18	52,111	+0.00(+0.00%)
Oct 26, 2016	10.38	10.50	10.15	10.18	56,705	-0.20(-1.92%)
Oct 25, 2016	10.72	10.72	10.38	10.38	35,659	-0.40(-3.69%)
Oct 24, 2016	10.72	10.86	10.66	10.78	48,515	+0.17(+1.61%)
Oct 21, 2016	10.49	10.75	10.49	10.61	27,785	-0.09(-0.80%)
Oct 20, 2016	10.81	10.89	10.63	10.69	52,267	-0.09(-0.79%)
Oct 19, 2016	10.44	10.81	10.32	10.78	78,492	+0.40(+3.84%)
Oct 18, 2016	10.78	10.78	10.35	10.38	64,762	-0.28(-2.67%)
Oct 17, 2016	10.58	10.81	10.58	10.66	38,524	+0.03(+0.27%)
Oct 14, 2016	10.52	10.78	10.52	10.63	46,818	+0.26(+2.47%)
Oct 13, 2016	10.63	10.63	10.35	10.38	92,666	-0.34(-3.18%)
Oct 12, 2016	10.61	10.81	10.49	10.72	47,708	+0.14(+1.34%)
Oct 11, 2016	10.75	10.75	10.46	10.58	95,558	-0.23(-2.10%)
Oct 10, 2016	10.52	10.83	10.52	10.81	56,361	+0.39(+3.71%)
Oct 07, 2016	10.70	10.70	10.40	10.42	54,926	-0.34(-3.12%)
Oct 06, 2016	10.50	10.78	10.42	10.75	80,621	+0.32(+3.11%)
Oct 05, 2016	10.37	10.48	10.30	10.43	71,231	+0.16(+1.55%)
Oct 04, 2016	10.45	10.51	10.25	10.27	67,284	-0.16(-1.58%)
Oct 03, 2016	10.53	10.53	10.32	10.44	164,399	-0.14(-1.29%)
Sep 30, 2016	10.44	10.65	10.36	10.57	93,810	+0.18(+1.75%)
Sep 29, 2016	10.53	10.61	10.38	10.39	64,396	-0.19(-1.83%)
Sep 28, 2016	10.37	10.59	10.31	10.58	97,711	+0.22(+2.14%)
Sep 27, 2016	10.27	10.45	10.21	10.36	78,207	+0.06(+0.55%)
Sep 26, 2016	10.40	10.50	10.29	10.30	57,136	-0.14(-1.36%)
Sep 23, 2016	10.63	10.63	10.36	10.45	78,372	-0.27(-2.49%)
Sep 22, 2016	10.37	10.73	10.37	10.71	142,226	+0.40(+3.92%)
Sep 21, 2016	10.20	10.34	10.08	10.31	131,645	+0.19(+1.91%)
Sep 20, 2016	10.28	10.38	10.11	10.12	72,212	-0.19(-1.88%)
Sep 19, 2016	10.33	10.46	10.29	10.31	101,262	-0.02(-0.16%)
Sep 16, 2016	10.04	10.37	10.04	10.33	350,883	+0.28(+2.83%)
Sep 15, 2016	9.941	10.11	9.913	10.04	68,516	+0.13(+1.26%)
Sep 14, 2016	10.04	10.08	9.867	9.918	81,277	-0.07(-0.74%)
Sep 13, 2016	10.23	10.38	9.941	9.992	115,551	-0.34(-3.28%)
Sep 12, 2016	10.31	10.42	10.24	10.33	102,518	-0.10(-0.92%)
Sep 09, 2016	10.77	10.84	10.42	10.43	114,282	-0.45(-4.16%)
Sep 08, 2016	10.76	10.98	10.76	10.88	65,122	+0.07(+0.68%)
Sep 07, 2016	10.87	10.96	10.73	10.81	303,174	-0.08(-0.73%)
Sep 06, 2016	10.96	11.00	10.66	10.89	144,117	-0.07(-0.67%)
Sep 02, 2016	10.63	10.96	10.96	10.96	145,620	+0.33(+3.08%)

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.