Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	12.55	12.55	12.27	12.48	132,116	-0.34(-2.69%)
Nov 29, 2017	13.05	13.05	12.79	12.82	83,953	-0.32(-2.44%)
Nov 28, 2017	13.17	13.29	13.12	13.14	41,107	+0.00(+0.00%)
Nov 27, 2017	13.03	13.17	13.03	13.14	39,752	+0.00(+0.00%)
Nov 24, 2017	13.13	13.15	13.06	13.14	23,405	-0.02(-0.18%)
Nov 22, 2017	13.00	13.17	13.00	13.17	56,299	+0.18(+1.36%)
Nov 21, 2017	12.99	13.13	12.97	12.99	131,118	+0.10(+0.81%)
Nov 20, 2017	12.81	12.91	12.74	12.89	121,734	+0.09(+0.69%)
Nov 17, 2017	12.53	12.83	12.49	12.80	410,932	+0.32(+2.57%)
Nov 16, 2017	12.28	12.51	12.28	12.48	134,599	+0.41(+3.39%)
Nov 15, 2017	11.76	12.07	11.76	12.07	201,038	+0.14(+1.21%)
Nov 14, 2017	12.27	12.27	11.91	11.92	39,039	-0.31(-2.56%)
Nov 13, 2017	12.10	12.25	12.07	12.24	34,207	+0.12(+0.99%)
Nov 10, 2017	12.33	12.33	12.08	12.12	63,507	-0.36(-2.89%)
Nov 09, 2017	12.57	12.61	12.44	12.48	37,038	-0.25(-1.95%)
Nov 08, 2017	12.59	12.74	12.49	12.73	25,736	+0.38(+3.12%)
Nov 07, 2017	12.53	12.53	12.17	12.34	121,685	-0.50(-3.87%)
Nov 06, 2017	12.66	12.86	12.59	12.84	278,919	+0.29(+2.30%)
Nov 03, 2017	12.97	12.97	12.32	12.55	412,419	-0.41(-3.16%)
Nov 02, 2017	12.89	12.97	12.81	12.96	26,459	-0.05(-0.37%)
Nov 01, 2017	13.01	13.12	12.90	13.01	18,138	+0.08(+0.62%)
Oct 31, 2017	12.93	12.98	12.77	12.93	227,874	+0.05(+0.37%)
Oct 30, 2017	13.08	13.18	12.85	12.88	180,732	-0.42(-3.14%)
Oct 27, 2017	13.25	13.37	13.16	13.29	189,569	+0.08(+0.61%)
Oct 26, 2017	13.70	13.70	13.18	13.21	51,303	-0.46(-3.34%)
Oct 25, 2017	13.70	13.72	13.45	13.67	62,001	+0.04(+0.29%)
Oct 24, 2017	13.54	13.65	13.38	13.63	574,618	+0.08(+0.59%)
Oct 23, 2017	13.89	13.89	13.52	13.55	63,142	-0.38(-2.76%)
Oct 20, 2017	14.00	14.04	13.89	13.94	250,705	-0.02(-0.11%)
Oct 19, 2017	13.76	13.95	13.71	13.95	216,639	+0.06(+0.46%)
Oct 18, 2017	13.85	13.96	13.75	13.89	25,230	+0.19(+1.38%)
Oct 17, 2017	13.79	13.79	13.60	13.70	97,739	-0.20(-1.41%)
Oct 16, 2017	14.14	14.14	13.83	13.90	87,081	-0.29(-2.03%)
Oct 13, 2017	14.08	14.18	14.04	14.18	43,485	+0.12(+0.86%)
Oct 12, 2017	14.14	14.14	14.03	14.06	98,329	-0.07(-0.51%)
Oct 11, 2017	14.20	14.20	14.06	14.14	88,529	+0.05(+0.34%)
Oct 10, 2017	13.99	14.09	13.95	14.09	41,835	+0.28(+2.03%)
Oct 09, 2017	13.96	14.00	13.74	13.81	104,118	-0.23(-1.66%)
Oct 06, 2017	13.93	14.06	13.86	14.04	55,144	-0.08(-0.57%)
Oct 05, 2017	14.40	14.43	14.07	14.12	152,352	-0.04(-0.28%)
Oct 04, 2017	14.08	14.23	14.08	14.16	88,368	+0.16(+1.15%)
Oct 03, 2017	13.83	14.05	13.83	14.00	940,638	+0.27(+1.99%)
Oct 02, 2017	13.66	13.74	13.62	13.73	83,001	+0.15(+1.12%)
Sep 29, 2017	13.44	13.67	13.44	13.57	547,199	+0.36(+2.73%)
Sep 28, 2017	13.15	13.30	13.15	13.21	90,285	+0.05(+0.37%)
Sep 27, 2017	13.41	13.45	13.05	13.17	495,376	-0.34(-2.55%)
Sep 26, 2017	13.49	13.57	13.49	13.51	85,243	+0.06(+0.48%)
Sep 25, 2017	13.98	13.98	13.45	13.45	268,006	-0.59(-4.23%)
Sep 22, 2017	13.89	14.04	13.87	14.04	30,562	+0.09(+0.63%)
Sep 21, 2017	14.02	14.02	13.86	13.95	27,876	-0.10(-0.68%)
Sep 20, 2017	14.17	14.20	13.90	14.05	119,896	-0.02(-0.11%)
Sep 19, 2017	14.22	14.22	13.98	14.06	62,811	-0.06(-0.40%)
Sep 18, 2017	14.26	14.35	14.10	14.12	165,894	-0.07(-0.51%)
Sep 15, 2017	14.06	14.32	14.06	14.19	74,955	+0.18(+1.32%)
Sep 14, 2017	13.82	14.03	13.78	14.01	48,974	+0.18(+1.33%)
Sep 13, 2017	13.73	13.86	13.64	13.82	91,717	+0.06(+0.47%)
Sep 12, 2017	14.00	14.00	13.74	13.76	120,624	-0.25(-1.77%)
Sep 11, 2017	14.03	14.16	13.99	14.01	104,801	+0.12(+0.87%)
Sep 08, 2017	13.97	13.97	13.83	13.89	179,073	-0.04(-0.29%)
Sep 07, 2017	13.97	13.97	13.84	13.93	173,305	+0.17(+1.22%)
Sep 06, 2017	13.65	13.78	13.51	13.76	252,955	+0.30(+2.20%)
Sep 05, 2017	13.68	13.68	13.38	13.46	322,413	+0.30(+2.32%)

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.