Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	14.62	14.62	14.50	14.55	37,566	-0.03(-0.21%)
Nov 29, 2017	14.59	14.70	14.57	14.59	26,356	+0.19(+1.32%)
Nov 28, 2017	14.28	14.42	14.18	14.39	85,129	+0.29(+2.06%)
Nov 27, 2017	14.12	14.41	14.08	14.11	27,642	+0.01(+0.04%)
Nov 24, 2017	14.09	14.12	14.04	14.10	11,030	-0.25(-1.74%)
Nov 22, 2017	14.13	14.35	14.11	14.35	41,820	+0.51(+3.68%)
Nov 21, 2017	13.88	13.89	13.77	13.84	102,229	-0.06(-0.43%)
Nov 20, 2017	13.90	13.91	13.79	13.90	22,069	+0.11(+0.80%)
Nov 17, 2017	13.70	13.84	13.70	13.79	28,446	-0.09(-0.65%)
Nov 16, 2017	13.85	13.95	13.83	13.88	35,632	+0.29(+2.17%)
Nov 15, 2017	13.58	13.64	13.52	13.59	58,680	-0.14(-1.02%)
Nov 14, 2017	13.77	13.77	13.65	13.72	51,124	-0.09(-0.62%)
Nov 13, 2017	13.98	13.99	13.77	13.81	13,000	-0.47(-3.32%)
Nov 10, 2017	14.33	14.37	14.17	14.28	17,115	-0.05(-0.32%)
Nov 09, 2017	14.16	14.36	14.16	14.33	26,375	+0.03(+0.21%)
Nov 08, 2017	14.10	14.43	14.09	14.30	23,700	+0.13(+0.92%)
Nov 07, 2017	14.26	14.26	14.15	14.17	44,447	-0.20(-1.36%)
Nov 06, 2017	14.32	14.40	14.26	14.37	20,189	+0.01(+0.03%)
Nov 03, 2017	14.52	14.63	14.36	14.36	84,939	-0.23(-1.58%)
Nov 02, 2017	14.59	14.60	14.44	14.59	94,048	-0.22(-1.49%)
Nov 01, 2017	14.83	14.89	14.73	14.81	7,045	-0.04(-0.30%)
Oct 31, 2017	14.93	14.93	14.84	14.86	34,358	-0.06(-0.44%)
Oct 30, 2017	14.97	14.97	14.89	14.92	8,290	-0.03(-0.20%)
Oct 27, 2017	15.00	15.01	14.93	14.95	14,680	-0.25(-1.61%)
Oct 26, 2017	15.21	15.21	15.17	15.20	12,204	-0.04(-0.30%)
Oct 25, 2017	15.24	15.25	15.18	15.24	6,673	+0.14(+0.93%)
Oct 24, 2017	15.18	15.18	15.07	15.10	7,456	-0.18(-1.18%)
Oct 23, 2017	15.35	15.35	15.22	15.28	6,996	-0.18(-1.16%)
Oct 20, 2017	15.43	15.50	15.43	15.46	41,974	+0.04(+0.26%)
Oct 19, 2017	15.50	15.51	15.39	15.42	67,898	-0.13(-0.84%)
Oct 18, 2017	15.47	15.57	15.46	15.55	11,208	+0.00(+0.00%)
Oct 17, 2017	15.53	15.72	15.51	15.55	24,684	+0.00(+0.00%)
Oct 16, 2017	15.59	15.61	15.54	15.55	5,071	-0.09(-0.61%)
Oct 13, 2017	15.73	15.73	15.63	15.64	4,466	-0.04(-0.22%)
Oct 12, 2017	15.47	15.72	15.47	15.68	13,785	+0.19(+1.23%)
Oct 11, 2017	15.55	15.55	15.43	15.49	9,223	-0.05(-0.32%)
Oct 10, 2017	15.43	15.54	15.33	15.54	14,325	+0.24(+1.57%)
Oct 09, 2017	15.31	15.34	15.26	15.30	10,752	+0.07(+0.46%)
Oct 06, 2017	15.18	15.24	15.07	15.23	7,695	-0.12(-0.78%)
Oct 05, 2017	15.30	15.39	15.28	15.35	14,218	-0.08(-0.49%)
Oct 04, 2017	15.42	15.44	15.34	15.43	5,702	-0.29(-1.88%)
Oct 03, 2017	15.90	15.90	15.69	15.72	11,501	-0.10(-0.63%)
Oct 02, 2017	15.65	15.91	15.64	15.82	16,554	+0.06(+0.38%)
Sep 29, 2017	15.80	15.92	15.70	15.76	14,981	-0.05(-0.32%)
Sep 28, 2017	15.78	15.81	15.74	15.81	11,602	+0.00(+0.00%)
Sep 27, 2017	15.81	15.81	15.74	15.81	5,255	+0.00(+0.00%)
Sep 26, 2017	15.79	15.89	15.77	15.81	23,870	+0.01(+0.06%)
Sep 25, 2017	15.71	15.88	15.70	15.80	5,215	-0.16(-1.00%)
Sep 22, 2017	15.90	15.96	15.85	15.96	10,800	+0.01(+0.06%)
Sep 21, 2017	15.90	15.98	15.88	15.95	9,312	+0.07(+0.44%)
Sep 20, 2017	15.96	16.08	15.88	15.88	32,750	-0.13(-0.81%)
Sep 19, 2017	15.89	16.01	15.88	16.01	6,606	+0.44(+2.83%)
Sep 18, 2017	15.55	15.69	15.55	15.57	12,475	-0.22(-1.39%)
Sep 15, 2017	16.01	16.01	15.63	15.79	9,557	+0.13(+0.83%)
Sep 14, 2017	15.25	15.66	15.25	15.66	15,290	-0.63(-3.87%)
Sep 13, 2017	16.21	16.30	16.21	16.29	14,598	+0.04(+0.25%)
Sep 12, 2017	16.20	16.25	16.18	16.25	7,795	-0.09(-0.55%)
Sep 11, 2017	16.38	16.40	16.16	16.34	6,539	-0.06(-0.37%)
Sep 08, 2017	16.38	16.59	16.35	16.40	27,530	+0.11(+0.68%)
Sep 07, 2017	16.25	16.29	16.24	16.29	6,703	+0.12(+0.74%)
Sep 06, 2017	16.15	16.27	15.99	16.17	14,980	+0.17(+1.06%)
Sep 05, 2017	16.00	16.09	15.89	16.00	8,693	+0.01(+0.06%)

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.