Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	13.59	13.68	12.82	12.92	701,272	-0.67(-4.93%)
Nov 29, 2016	13.56	13.95	13.44	13.59	855,082	+0.04(+0.30%)
Nov 28, 2016	13.32	13.72	13.28	13.55	646,438	+0.27(+2.03%)
Nov 25, 2016	13.38	13.38	12.90	13.28	205,370	-0.09(-0.67%)
Nov 23, 2016		13.37	13.37	13.37	0	+0.03(+0.22%)
Nov 22, 2016	13.04	13.42	12.92	13.34	607,454	+0.35(+2.69%)
Nov 21, 2016	13.55	13.71	12.80	12.99	853,861	-0.45(-3.35%)
Nov 18, 2016	13.30	13.44	12.87	13.44	780,132	+0.16(+1.20%)
Nov 17, 2016	13.25	13.54	13.21	13.28	1,150,910	+0.09(+0.68%)
Nov 16, 2016	12.31	13.22	12.14	13.19	778,338	+0.85(+6.89%)
Nov 15, 2016	12.21	12.52	12.04	12.34	561,720	+0.18(+1.48%)
Nov 14, 2016	11.68	12.19	11.66	12.16	1,086,998	+0.56(+4.83%)
Nov 11, 2016	11.23	11.81	11.23	11.60	892,511	+0.34(+3.02%)
Nov 10, 2016	12.01	12.38	11.25	11.26	1,183,311	-0.62(-5.22%)
Nov 09, 2016	11.84	12.04	11.61	11.88	876,631	-0.39(-3.18%)
Nov 08, 2016	11.64	12.43	11.56	12.27	1,296,925	+0.63(+5.41%)
Nov 07, 2016	11.25	11.83	11.04	11.64	2,083,619	+0.41(+3.65%)
Nov 04, 2016	11.32	11.69	10.22	11.23	4,599,873	-3.34(-22.92%)
Nov 03, 2016	14.46	14.70	14.03	14.57	924,987	+0.14(+0.97%)
Nov 02, 2016	14.64	15.37	14.37	14.43	934,353	+0.22(+1.55%)
Nov 01, 2016	13.88	14.37	13.70	14.21	493,750	+0.21(+1.50%)
Oct 31, 2016	14.32	14.38	13.97	14.00	410,759	+0.09(+0.65%)
Oct 28, 2016	13.87	14.34	13.81	13.91	429,775	-0.06(-0.43%)
Oct 27, 2016	15.51	15.59	13.86	13.97	1,353,295	-1.34(-8.75%)
Oct 26, 2016	15.01	15.42	15.00	15.31	410,455	+0.13(+0.86%)
Oct 25, 2016	15.45	15.68	15.01	15.18	468,892	-0.28(-1.81%)
Oct 24, 2016	15.00	15.48	14.99	15.46	502,587	+0.54(+3.62%)
Oct 21, 2016	14.89	15.07	14.78	14.92	237,269	-0.12(-0.80%)
Oct 20, 2016	15.20	15.23	14.78	15.04	425,490	-0.15(-0.99%)
Oct 19, 2016	14.93	15.26	14.74	15.19	512,387	+0.16(+1.06%)
Oct 18, 2016	15.00	15.24	14.89	15.03	482,846	+0.18(+1.21%)
Oct 17, 2016	14.66	14.99	14.59	14.85	424,398	+0.08(+0.54%)
Oct 14, 2016	14.74	15.20	14.66	14.77	527,568	+0.11(+0.75%)
Oct 13, 2016	14.87	14.93	14.44	14.66	804,811	-0.44(-2.91%)
Oct 12, 2016	15.29	15.35	14.62	15.10	660,721	-0.17(-1.11%)
Oct 11, 2016	15.73	15.97	15.08	15.27	932,346	-0.59(-3.72%)
Oct 10, 2016	16.43	16.61	15.43	15.86	1,459,101	-0.39(-2.40%)
Oct 07, 2016	16.32	16.50	16.05	16.25	523,356	-0.06(-0.37%)
Oct 06, 2016	16.98	16.98	16.06	16.31	961,143	-0.55(-3.26%)
Oct 05, 2016	16.30	17.39	16.16	16.86	1,142,878	+0.82(+5.11%)
Oct 04, 2016	16.25	16.54	15.83	16.04	730,343	-0.08(-0.50%)
Oct 03, 2016	16.31	16.46	15.92	16.12	511,126	-0.22(-1.35%)
Sep 30, 2016	16.52	16.62	16.00	16.34	1,316,675	+0.04(+0.25%)
Sep 29, 2016	16.68	16.76	16.19	16.30	943,877	-0.38(-2.28%)
Sep 28, 2016	17.05	17.40	16.62	16.68	949,838	-0.27(-1.59%)
Sep 27, 2016	16.24	17.03	16.18	16.95	701,043	+0.74(+4.57%)
Sep 26, 2016	16.26	16.60	16.05	16.21	650,951	-0.28(-1.70%)
Sep 23, 2016	17.02	17.02	16.23	16.49	806,495	-0.51(-3.00%)
Sep 22, 2016	17.25	17.41	16.51	17.00	1,114,361	-0.05(-0.29%)
Sep 21, 2016	16.97	17.37	16.63	17.05	1,058,578	+0.28(+1.67%)
Sep 20, 2016	18.38	18.38	16.63	16.77	1,847,041	-1.45(-7.96%)
Sep 19, 2016	18.50	18.51	18.02	18.22	937,517	+0.27(+1.50%)
Sep 16, 2016	18.17	18.35	17.69	17.95	1,304,895	-0.09(-0.50%)
Sep 15, 2016	17.60	18.47	17.55	18.04	1,286,907	+0.49(+2.79%)
Sep 14, 2016	17.36	17.74	17.00	17.55	1,843,391	+0.10(+0.57%)
Sep 13, 2016	17.40	17.71	16.97	17.45	1,359,458	-0.04(-0.23%)
Sep 12, 2016	16.56	18.00	16.36	17.49	2,064,395	+1.01(+6.13%)
Sep 09, 2016	17.22	17.34	16.24	16.48	1,409,244	-0.31(-1.85%)
Sep 08, 2016	16.67	17.13	16.53	16.79	1,372,270	+0.24(+1.45%)
Sep 07, 2016	16.06	16.73	16.00	16.55	1,323,911	+0.65(+4.09%)
Sep 06, 2016	15.83	16.27	15.47	15.90	1,021,450	+0.22(+1.40%)
Sep 02, 2016	15.29	15.68	15.68	15.68	671,000	+0.43(+2.82%)

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.