Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	13.48	13.48	13.35	13.44	4,625	-0.00(-0.00%)
Nov 29, 2017	13.50	13.50	13.44	13.44	2,717	+0.01(+0.10%)
Nov 28, 2017	13.56	13.56	13.43	13.43	1,723	-0.17(-1.27%)
Nov 27, 2017	13.53	13.60	13.51	13.60	2,055	+0.07(+0.52%)
Nov 22, 2017		13.53	13.53	13.53	52	-0.09(-0.66%)
Nov 21, 2017	13.62	13.62	13.62	13.62	189	-0.02(-0.11%)
Nov 20, 2017	13.67	13.67	13.63	13.63	399	+0.05(+0.41%)
Nov 16, 2017		13.58	13.58	13.58	21	-0.03(-0.22%)
Nov 14, 2017		13.61	13.61	13.61	1	-0.06(-0.44%)
Nov 13, 2017	13.66	13.67	13.66	13.67	950	+0.05(+0.37%)
Nov 10, 2017	13.62	13.62	13.62	13.62	900	-0.03(-0.22%)
Nov 09, 2017	13.69	13.69	13.64	13.65	1,574	+0.06(+0.44%)
Nov 08, 2017	13.68	13.68	13.59	13.59	223	-0.04(-0.29%)
Nov 07, 2017	13.56	13.63	13.56	13.63	1,459	-0.00(-0.03%)
Nov 06, 2017	13.52	13.67	13.52	13.63	2,596	+0.08(+0.59%)
Nov 03, 2017	13.41	13.55	13.41	13.55	1,335	+0.06(+0.43%)
Nov 01, 2017		13.50	13.50	13.50	1	+0.01(+0.04%)
Oct 31, 2017	13.75	13.75	13.49	13.49	3,065	-0.04(-0.30%)
Oct 27, 2017		13.53	13.53	13.53	0	-0.02(-0.15%)
Oct 26, 2017	13.56	13.60	13.55	13.55	6,664	-0.09(-0.66%)
Oct 25, 2017	13.62	13.71	13.62	13.64	3,992	-0.06(-0.42%)
Oct 24, 2017	13.70	13.70	13.70	13.70	2,692	-0.06(-0.46%)
Oct 20, 2017		13.76	13.76	13.76	55	-0.11(-0.81%)
Oct 19, 2017	13.79	13.87	13.79	13.87	413	-0.04(-0.29%)
Oct 18, 2017	13.90	13.92	13.89	13.91	1,919	+0.02(+0.12%)
Oct 17, 2017	13.90	13.90	13.90	13.90	400	+0.01(+0.04%)
Oct 16, 2017	13.89	13.93	13.82	13.89	2,200	+0.06(+0.45%)
Oct 13, 2017	13.76	14.00	13.76	13.83	1,963	-0.08(-0.58%)
Oct 12, 2017	14.03	14.03	13.86	13.91	3,574	+0.03(+0.22%)
Oct 11, 2017	13.90	13.94	13.88	13.88	1,100	+0.08(+0.57%)
Oct 10, 2017	13.75	13.82	13.75	13.80	1,782	-0.01(-0.11%)
Oct 09, 2017	13.81	13.81	13.81	13.81	784	+0.07(+0.55%)
Oct 06, 2017	13.74	13.81	13.73	13.74	8,807	-0.03(-0.22%)
Oct 05, 2017	13.68	13.77	13.68	13.77	6,226	+0.07(+0.51%)
Oct 04, 2017	13.74	13.82	13.68	13.70	11,033	-0.01(-0.06%)
Oct 03, 2017	13.70	13.71	13.70	13.71	2,662	-0.00(-0.01%)
Oct 02, 2017	13.66	13.73	13.66	13.71	1,449	-0.03(-0.22%)
Sep 29, 2017	13.89	13.89	13.68	13.74	2,531	+0.06(+0.44%)
Sep 28, 2017	13.72	13.72	13.68	13.68	1,275	-0.05(-0.36%)
Sep 27, 2017	13.77	13.77	13.73	13.73	779	-0.05(-0.39%)
Sep 26, 2017	13.75	13.78	13.75	13.78	2,044	-0.09(-0.62%)
Sep 25, 2017	13.80	13.87	13.80	13.87	471	+0.03(+0.21%)
Sep 22, 2017	13.81	13.84	13.80	13.84	2,064	+0.03(+0.22%)
Sep 21, 2017	13.80	13.84	13.80	13.81	381	-0.11(-0.77%)
Sep 19, 2017		13.92	13.92	13.92	0	-0.02(-0.16%)
Sep 18, 2017	13.91	13.94	13.89	13.94	6,339	-0.03(-0.21%)
Sep 15, 2017	13.95	13.97	13.95	13.97	1,279	+0.02(+0.14%)
Sep 14, 2017	13.95	13.95	13.95	13.95	311	-0.02(-0.14%)
Sep 13, 2017	13.95	13.97	13.95	13.97	2,942	-0.01(-0.05%)
Sep 12, 2017	13.94	13.98	13.89	13.98	7,020	+0.04(+0.26%)
Sep 11, 2017	14.11	14.11	13.93	13.94	5,350	-0.06(-0.43%)
Sep 08, 2017	14.06	14.06	13.99	14.00	9,586	+0.00(+0.00%)
Sep 07, 2017	14.17	14.17	13.92	14.00	6,739	-0.01(-0.10%)
Sep 06, 2017	14.59	14.59	13.96	14.01	2,406	-0.10(-0.71%)
Sep 05, 2017	14.11	14.39	14.09	14.11	4,958	+0.00(+0.03%)

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.