Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	13.10	13.44	12.81	13.34	1,062,997	+0.15(+1.11%)
Nov 29, 2016	13.39	13.39	13.00	13.20	732,088	-0.34(-2.52%)
Nov 28, 2016	13.30	13.59	12.76	13.54	1,202,264	+0.58(+4.51%)
Nov 25, 2016	13.10	13.20	12.71	12.95	857,907	+0.05(+0.38%)
Nov 23, 2016		12.91	12.91	12.91	0	-0.83(-6.03%)
Nov 22, 2016	13.88	13.97	13.49	13.73	1,066,703	+0.00(+0.00%)
Nov 21, 2016	13.64	13.88	13.49	13.73	833,757	+0.39(+2.92%)
Nov 18, 2016	13.30	13.44	13.03	13.34	1,119,724	-0.05(-0.36%)
Nov 17, 2016	13.98	14.15	13.00	13.39	1,401,019	-0.39(-2.83%)
Nov 16, 2016	13.73	13.98	13.30	13.78	1,728,177	-0.19(-1.39%)
Nov 15, 2016	12.86	13.98	12.76	13.98	1,571,431	+1.32(+10.38%)
Nov 14, 2016	12.86	13.49	12.37	12.66	2,806,320	-0.29(-2.26%)
Nov 11, 2016	14.03	14.27	12.74	12.95	2,596,722	-1.12(-7.96%)
Nov 10, 2016	15.24	15.24	13.93	14.07	2,063,736	-1.27(-8.25%)
Nov 09, 2016	16.36	16.46	14.85	15.34	1,886,442	+0.05(+0.32%)
Nov 08, 2016	15.58	15.99	15.07	15.29	1,108,393	-0.15(-0.95%)
Nov 07, 2016	15.54	15.68	15.15	15.44	814,240	-0.54(-3.35%)
Nov 04, 2016	16.27	16.51	15.49	15.97	1,179,589	-0.24(-1.50%)
Nov 03, 2016	16.12	16.70	15.83	16.22	1,193,180	+0.10(+0.60%)
Nov 02, 2016	16.56	17.05	15.76	16.12	2,147,798	+0.05(+0.30%)
Nov 01, 2016	16.02	16.41	15.73	16.07	1,619,448	+0.68(+4.43%)
Oct 31, 2016	16.41	16.41	15.10	15.39	2,702,188	-0.83(-5.10%)
Oct 28, 2016	16.22	16.93	15.93	16.22	1,272,931	+0.00(+0.00%)
Oct 27, 2016	16.56	16.66	16.07	16.22	820,079	-0.39(-2.35%)
Oct 26, 2016	17.58	17.58	16.17	16.61	1,264,673	-0.97(-5.54%)
Oct 25, 2016	17.53	17.78	17.34	17.58	1,123,406	+0.19(+1.12%)
Oct 24, 2016	18.21	18.41	17.05	17.39	922,683	-0.78(-4.29%)
Oct 21, 2016	18.12	18.31	17.92	18.17	643,997	-0.15(-0.80%)
Oct 20, 2016	18.31	18.36	17.78	18.31	702,850	+0.19(+1.08%)
Oct 19, 2016	17.78	18.43	17.78	18.12	1,032,287	+0.54(+3.05%)
Oct 18, 2016	17.44	17.58	17.14	17.58	698,986	+0.49(+2.85%)
Oct 17, 2016	17.19	17.27	16.85	17.09	554,431	+0.10(+0.57%)
Oct 14, 2016	17.34	17.73	16.95	17.00	892,544	-0.63(-3.59%)
Oct 13, 2016	17.68	18.36	17.09	17.63	948,862	+0.24(+1.40%)
Oct 12, 2016	16.85	17.73	16.61	17.39	1,483,951	+0.58(+3.48%)
Oct 11, 2016	16.66	17.14	16.66	16.80	859,815	-0.19(-1.15%)
Oct 10, 2016	17.09	17.29	16.83	17.00	640,768	+0.29(+1.75%)
Oct 07, 2016	17.44	17.78	16.51	16.70	1,311,522	-0.19(-1.15%)
Oct 06, 2016	16.27	17.14	16.27	16.90	1,301,580	-0.29(-1.70%)
Oct 05, 2016	17.39	17.53	16.56	17.19	1,135,452	+0.15(+0.86%)
Oct 04, 2016	17.68	17.73	16.90	17.05	1,738,112	-1.41(-7.65%)
Oct 03, 2016	19.14	19.33	18.21	18.46	1,191,931	-0.68(-3.56%)
Sep 30, 2016	19.87	20.11	19.07	19.14	756,521	-0.44(-2.24%)
Sep 29, 2016	19.63	19.82	19.29	19.58	700,149	-0.15(-0.74%)
Sep 28, 2016	18.99	19.82	18.95	19.72	1,578,069	+0.73(+3.85%)
Sep 27, 2016	19.33	19.46	18.65	18.99	1,275,358	-0.63(-3.23%)
Sep 26, 2016	20.26	20.36	19.53	19.63	826,369	-0.49(-2.42%)
Sep 23, 2016	20.60	20.80	19.82	20.11	1,202,299	-0.58(-2.82%)
Sep 22, 2016	20.94	21.11	20.26	20.70	1,866,681	+0.15(+0.71%)
Sep 21, 2016	19.87	20.60	19.53	20.55	2,003,963	+1.12(+5.76%)
Sep 20, 2016	19.29	19.70	19.12	19.43	895,025	+0.15(+0.76%)
Sep 19, 2016	19.77	19.82	19.19	19.29	1,217,175	-0.15(-0.75%)
Sep 16, 2016	18.46	19.43	18.41	19.43	2,468,315	+0.83(+4.45%)
Sep 15, 2016	18.51	18.75	17.68	18.60	1,441,199	+0.44(+2.41%)
Sep 14, 2016	18.31	18.60	17.83	18.17	2,023,129	+0.49(+2.75%)
Sep 13, 2016	18.26	18.31	17.17	17.68	1,762,130	-0.63(-3.46%)
Sep 12, 2016	16.95	18.60	16.85	18.31	2,063,661	+1.27(+7.43%)
Sep 09, 2016	17.83	17.83	17.00	17.05	1,552,816	-0.97(-5.41%)
Sep 08, 2016	18.07	18.65	17.83	18.02	1,256,387	-0.19(-1.07%)
Sep 07, 2016	18.12	18.56	17.39	18.21	1,603,702	+0.24(+1.35%)
Sep 06, 2016	16.95	18.07	16.95	17.97	2,155,938	+1.36(+8.21%)
Sep 02, 2016	16.70	16.61	16.61	16.61	2,077,843	+0.63(+3.96%)

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.