Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	15.63	16.17	15.63	15.93	1,040,020	+0.41(+2.67%)
Nov 29, 2017	15.65	15.71	15.23	15.52	996,768	-0.11(-0.72%)
Nov 28, 2017	15.48	15.66	15.32	15.63	965,951	+0.30(+1.97%)
Nov 27, 2017	15.21	15.43	15.12	15.33	651,865	+0.11(+0.74%)
Nov 24, 2017	15.46	15.46	15.15	15.21	201,381	-0.10(-0.67%)
Nov 22, 2017	15.65	15.65	15.13	15.32	799,668	-0.26(-1.66%)
Nov 21, 2017	15.41	15.65	15.29	15.57	626,561	+0.27(+1.79%)
Nov 20, 2017	15.49	15.63	15.15	15.30	785,172	-0.19(-1.20%)
Nov 17, 2017	15.29	15.56	15.17	15.49	805,719	+0.23(+1.54%)
Nov 16, 2017	14.73	15.35	14.52	15.25	832,297	+0.56(+3.82%)
Nov 15, 2017	14.57	14.83	14.34	14.69	1,024,095	-0.07(-0.46%)
Nov 14, 2017	14.85	14.95	14.55	14.76	966,098	-0.07(-0.46%)
Nov 13, 2017	14.82	15.08	14.70	14.83	765,896	+0.01(+0.07%)
Nov 10, 2017	14.92	15.08	14.68	14.82	523,483	-0.06(-0.43%)
Nov 09, 2017	15.02	15.22	14.48	14.88	1,073,868	-0.14(-0.94%)
Nov 08, 2017	15.09	15.26	14.64	15.02	1,242,814	-0.06(-0.41%)
Nov 07, 2017	15.16	15.57	14.94	15.09	1,387,126	-0.01(-0.10%)
Nov 06, 2017	14.62	15.17	14.61	15.10	835,611	+0.53(+3.62%)
Nov 03, 2017	14.67	14.92	14.56	14.57	934,565	-0.04(-0.26%)
Nov 02, 2017	14.46	14.85	14.09	14.61	1,879,927	+0.17(+1.16%)
Nov 01, 2017	13.63	14.48	13.45	14.44	2,547,569	+1.26(+9.58%)
Oct 31, 2017	13.19	13.30	13.03	13.18	718,766	+0.04(+0.29%)
Oct 30, 2017	13.11	13.44	13.08	13.14	831,625	+0.03(+0.26%)
Oct 27, 2017	12.92	13.12	12.78	13.11	729,580	+0.17(+1.34%)
Oct 26, 2017	13.00	13.13	12.77	12.93	845,244	-0.13(-1.03%)
Oct 25, 2017	13.08	13.24	12.78	13.07	579,266	-0.01(-0.07%)
Oct 24, 2017	12.96	13.15	12.92	13.08	708,064	+0.20(+1.57%)
Oct 23, 2017	13.20	13.20	12.76	12.88	910,296	-0.28(-2.15%)
Oct 20, 2017	13.26	13.33	12.97	13.16	693,143	-0.02(-0.15%)
Oct 19, 2017	13.17	13.24	12.90	13.18	751,404	-0.12(-0.94%)
Oct 18, 2017	13.25	13.39	13.09	13.30	1,055,392	+0.04(+0.29%)
Oct 17, 2017	13.37	13.52	13.11	13.27	748,432	-0.11(-0.83%)
Oct 16, 2017	13.53	13.64	13.24	13.38	748,178	-0.14(-1.03%)
Oct 13, 2017	13.48	13.66	13.26	13.52	723,815	+0.13(+0.97%)
Oct 12, 2017	13.18	13.40	13.08	13.39	701,922	+0.09(+0.69%)
Oct 11, 2017	13.49	13.54	13.11	13.29	1,024,368	-0.19(-1.42%)
Oct 10, 2017	13.40	13.61	13.24	13.49	1,306,260	+0.22(+1.63%)
Oct 09, 2017	13.19	13.39	13.17	13.27	1,009,828	+0.08(+0.62%)
Oct 06, 2017	12.95	13.25	12.95	13.19	901,508	+0.08(+0.62%)
Oct 05, 2017	13.20	13.38	12.89	13.11	1,482,430	-0.05(-0.36%)
Oct 04, 2017	12.94	13.20	12.82	13.16	1,357,587	+0.27(+2.09%)
Oct 03, 2017	12.60	12.91	12.48	12.89	1,127,946	+0.40(+3.23%)
Oct 02, 2017	12.37	12.51	12.17	12.48	1,040,181	+0.05(+0.39%)
Sep 29, 2017	12.50	12.65	12.42	12.44	907,946	-0.05(-0.42%)
Sep 28, 2017	12.17	12.56	12.16	12.49	1,283,326	+0.33(+2.68%)
Sep 27, 2017	12.11	12.17	11.83	12.16	1,378,626	+0.09(+0.72%)
Sep 26, 2017	12.09	12.15	11.88	12.07	1,211,509	-0.04(-0.32%)
Sep 25, 2017	11.85	12.14	11.85	12.11	1,267,821	+0.34(+2.90%)
Sep 22, 2017	11.62	11.86	11.60	11.77	788,839	+0.14(+1.24%)
Sep 21, 2017	11.57	11.79	11.50	11.63	856,408	+0.04(+0.37%)
Sep 20, 2017	11.59	11.68	11.37	11.59	1,265,242	+0.02(+0.21%)
Sep 19, 2017	11.24	11.61	11.16	11.56	1,147,379	+0.36(+3.17%)
Sep 18, 2017	11.10	11.31	11.02	11.21	822,439	+0.13(+1.21%)
Sep 15, 2017	11.01	11.16	10.98	11.07	1,066,436	+0.08(+0.74%)
Sep 14, 2017	11.11	11.21	10.80	10.99	1,042,487	-0.08(-0.69%)
Sep 13, 2017	11.00	11.23	10.92	11.07	1,381,167	+0.06(+0.57%)
Sep 12, 2017	10.92	11.16	10.81	11.00	1,001,663	+0.08(+0.75%)
Sep 11, 2017	10.90	10.99	10.59	10.92	1,318,603	+0.12(+1.11%)
Sep 08, 2017	10.71	10.84	10.56	10.80	1,201,335	+0.15(+1.40%)
Sep 07, 2017	10.35	10.70	10.22	10.65	1,370,522	+0.31(+3.02%)
Sep 06, 2017	10.34	10.52	10.26	10.34	1,161,877	+0.08(+0.80%)
Sep 05, 2017	10.79	10.91	10.06	10.26	1,646,241	-0.63(-5.78%)

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.