Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	14.26	14.44	14.11	14.14	26,587,460	-0.02(-0.16%)
Nov 29, 2017	13.90	14.25	13.90	14.17	22,887,106	+0.39(+2.87%)
Nov 28, 2017	13.47	13.80	13.42	13.77	26,014,092	+0.35(+2.61%)
Nov 27, 2017	13.46	13.49	13.38	13.42	11,367,785	-0.02(-0.14%)
Nov 24, 2017	13.55	13.55	13.42	13.44	4,898,365	-0.01(-0.11%)
Nov 22, 2017	13.56	13.62	13.45	13.45	12,429,176	-0.09(-0.66%)
Nov 21, 2017	13.70	13.70	13.51	13.54	11,944,125	-0.13(-0.98%)
Nov 20, 2017	13.60	13.68	13.50	13.68	13,986,786	+0.11(+0.82%)
Nov 17, 2017	13.35	13.59	13.33	13.56	12,895,989	+0.13(+0.99%)
Nov 16, 2017	13.51	13.59	13.42	13.43	10,053,759	-0.01(-0.06%)
Nov 15, 2017	13.38	13.57	13.28	13.44	14,878,444	-0.08(-0.60%)
Nov 14, 2017	13.22	13.54	13.20	13.52	17,296,926	+0.24(+1.84%)
Nov 13, 2017	12.96	13.31	12.89	13.28	11,256,305	+0.21(+1.59%)
Nov 10, 2017	13.28	13.36	13.06	13.07	15,453,989	-0.16(-1.18%)
Nov 09, 2017	13.19	13.34	13.00	13.22	16,160,636	-0.06(-0.45%)
Nov 08, 2017	13.37	13.40	13.24	13.28	15,354,494	-0.13(-0.94%)
Nov 07, 2017	13.77	13.85	13.36	13.41	18,876,626	-0.36(-2.58%)
Nov 06, 2017	13.68	13.81	13.62	13.76	16,161,668	+0.05(+0.38%)
Nov 03, 2017	13.63	13.75	13.52	13.71	11,545,732	+0.05(+0.38%)
Nov 02, 2017	13.51	13.68	13.42	13.66	14,564,991	+0.12(+0.88%)
Nov 01, 2017	13.58	13.76	13.53	13.54	10,102,970	+0.02(+0.16%)
Oct 31, 2017	13.53	13.67	13.51	13.52	11,959,350	+0.01(+0.11%)
Oct 30, 2017	13.52	13.64	13.44	13.51	8,700,108	-0.10(-0.76%)
Oct 27, 2017	13.67	13.70	13.57	13.61	14,353,025	-0.11(-0.81%)
Oct 26, 2017	13.59	13.79	13.55	13.72	19,305,934	+0.15(+1.09%)
Oct 25, 2017	13.94	13.94	13.48	13.57	16,217,754	-0.10(-0.76%)
Oct 24, 2017	13.74	13.88	13.65	13.68	15,824,218	+0.01(+0.05%)
Oct 23, 2017	13.73	13.83	13.65	13.67	14,018,468	-0.03(-0.22%)
Oct 20, 2017	13.68	13.72	13.56	13.70	16,691,319	+0.18(+1.32%)
Oct 19, 2017	13.31	13.55	13.16	13.52	30,111,152	-0.24(-1.78%)
Oct 18, 2017	13.55	13.79	13.40	13.76	34,857,004	+0.29(+2.14%)
Oct 17, 2017	13.67	13.72	13.45	13.48	10,840,865	-0.18(-1.30%)
Oct 16, 2017	13.50	13.68	13.47	13.65	17,885,926	+0.18(+1.32%)
Oct 13, 2017	13.48	13.63	13.31	13.48	17,747,488	-0.04(-0.27%)
Oct 12, 2017	13.71	13.74	13.50	13.51	22,033,228	-0.15(-1.08%)
Oct 11, 2017	13.76	13.81	13.65	13.66	16,707,545	-0.16(-1.13%)
Oct 10, 2017	13.75	13.87	13.74	13.82	16,188,322	+0.06(+0.43%)
Oct 09, 2017	13.88	13.89	13.72	13.76	11,635,182	-0.09(-0.64%)
Oct 06, 2017	13.95	14.10	13.83	13.85	15,825,017	-0.06(-0.43%)
Oct 05, 2017	13.77	13.98	13.69	13.91	18,557,324	+0.15(+1.08%)
Oct 04, 2017	13.85	13.90	13.73	13.76	11,048,581	-0.13(-0.91%)
Oct 03, 2017	14.01	14.05	13.82	13.88	9,140,821	-0.12(-0.85%)
Oct 02, 2017	13.99	14.05	13.84	14.00	15,764,625	+0.06(+0.42%)
Sep 29, 2017	13.76	14.03	13.76	13.94	9,351,118	+0.12(+0.86%)
Sep 28, 2017	13.85	13.87	13.65	13.82	9,811,817	-0.01(-0.05%)
Sep 27, 2017		13.92	13.67	13.83	14,502,411	+0.24(+1.80%)
Sep 26, 2017	13.57	13.64	13.49	13.59	7,540,339	+0.05(+0.38%)
Sep 25, 2017	13.53	13.65	13.45	13.53	8,947,583	-0.04(-0.27%)
Sep 22, 2017	13.48	13.60	13.38	13.57	10,383,557	+0.05(+0.38%)
Sep 21, 2017	13.42	13.56	13.33	13.52	19,412,874	+0.07(+0.55%)
Sep 20, 2017	13.42	13.48	13.17	13.45	26,082,758	+0.02(+0.17%)
Sep 19, 2017	13.41	13.49	13.31	13.42	16,094,491	+0.02(+0.17%)
Sep 18, 2017	13.31	13.48	13.27	13.40	12,675,126	+0.13(+0.95%)
Sep 15, 2017	13.20	13.28	13.08	13.28	17,201,380	+0.03(+0.22%)
Sep 14, 2017	13.28	13.42	13.20	13.25	19,719,448	+0.01(+0.11%)
Sep 13, 2017	12.91	13.24	12.88	13.23	17,963,546	+0.30(+2.29%)
Sep 12, 2017	12.69	13.05	12.68	12.93	16,809,060	+0.32(+2.52%)
Sep 11, 2017	12.48	12.73	12.48	12.62	10,878,221	+0.30(+2.47%)
Sep 08, 2017	12.18	12.41	12.16	12.31	10,459,579	+0.11(+0.91%)
Sep 07, 2017	12.51	12.51	12.06	12.20	16,490,391	-0.33(-2.60%)
Sep 06, 2017	12.51	12.66	12.44	12.53	9,643,884	+0.09(+0.71%)
Sep 05, 2017	12.73	12.75	12.43	12.44	16,014,604	-0.42(-3.28%)

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.