Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	15.08	15.36	15.03	15.17	985,879	-0.05(-0.30%)
Nov 29, 2017	14.99	15.31	14.99	15.22	1,044,216	+0.09(+0.61%)
Nov 28, 2017	14.66	15.13	14.66	15.13	859,780	+0.37(+2.51%)
Nov 27, 2017	14.80	14.80	14.66	14.76	720,723	+0.05(+0.31%)
Nov 24, 2017	14.76	14.80	14.60	14.71	213,413	+0.00(+0.00%)
Nov 22, 2017	14.80	14.80	14.66	14.71	2,028,220	-0.05(-0.31%)
Nov 21, 2017	14.76	14.85	14.69	14.76	3,059,117	+0.00(+0.00%)
Nov 20, 2017	14.94	14.94	14.69	14.76	1,111,802	-0.23(-1.54%)
Nov 17, 2017	14.76	15.06	14.71	14.99	1,316,391	+0.19(+1.25%)
Nov 16, 2017	14.43	14.85	14.39	14.80	398,024	+0.42(+2.89%)
Nov 15, 2017	14.43	14.43	14.27	14.39	367,708	+0.00(+0.00%)
Nov 14, 2017	14.34	14.62	14.20	14.39	428,191	-0.05(-0.32%)
Nov 13, 2017	14.34	14.57	14.15	14.43	530,724	+0.05(+0.32%)
Nov 10, 2017	14.02	14.99	13.78	14.39	1,011,723	+0.74(+5.42%)
Nov 09, 2017	13.32	13.72	13.28	13.65	568,017	+0.28(+2.08%)
Nov 08, 2017	13.32	13.41	13.23	13.37	401,634	+0.05(+0.35%)
Nov 07, 2017	13.41	13.69	13.30	13.32	402,569	-0.14(-1.03%)
Nov 06, 2017	13.09	13.51	13.09	13.46	375,056	+0.32(+2.46%)
Nov 03, 2017	13.00	13.14	12.95	13.14	324,012	+0.14(+1.07%)
Nov 02, 2017	12.95	13.09	12.81	13.00	514,248	+0.00(+0.00%)
Nov 01, 2017	12.95	13.14	12.86	13.00	483,498	+0.14(+1.08%)
Oct 31, 2017	13.04	13.04	12.86	12.86	289,017	-0.23(-1.77%)
Oct 30, 2017	12.91	13.09	12.86	13.09	265,681	+0.19(+1.43%)
Oct 27, 2017	12.95	13.00	12.77	12.91	589,779	-0.05(-0.36%)
Oct 26, 2017	12.95	13.09	12.88	12.95	513,245	+0.00(+0.00%)
Oct 25, 2017	12.91	13.00	12.77	12.95	475,060	+0.05(+0.36%)
Oct 24, 2017	12.91	13.00	12.86	12.91	588,157	-0.05(-0.36%)
Oct 23, 2017	13.00	13.04	12.91	12.95	309,569	-0.09(-0.71%)
Oct 20, 2017	13.00	13.04	12.91	13.04	494,274	+0.19(+1.44%)
Oct 19, 2017	12.95	12.95	12.81	12.86	218,506	-0.19(-1.42%)
Oct 18, 2017	12.91	13.04	12.86	13.04	614,622	+0.14(+1.08%)
Oct 17, 2017	12.95	12.95	12.81	12.91	169,679	-0.09(-0.71%)
Oct 16, 2017	12.95	13.04	12.86	13.00	290,061	+0.00(+0.00%)
Oct 13, 2017	12.91	13.02	12.77	13.00	220,705	+0.19(+1.44%)
Oct 12, 2017	12.67	12.86	12.67	12.81	225,183	+0.09(+0.73%)
Oct 11, 2017	12.77	12.77	12.63	12.72	314,736	-0.09(-0.72%)
Oct 10, 2017	12.63	12.81	12.58	12.81	871,706	+0.28(+2.21%)
Oct 09, 2017	12.63	12.63	12.49	12.54	147,676	-0.09(-0.73%)
Oct 06, 2017	12.63	12.70	12.54	12.63	308,402	-0.05(-0.37%)
Oct 05, 2017	12.67	12.77	12.61	12.67	532,283	+0.00(+0.00%)
Oct 04, 2017	12.67	12.77	12.58	12.67	310,409	+0.00(+0.00%)
Oct 03, 2017	12.67	12.77	12.54	12.67	304,615	+0.00(+0.00%)
Oct 02, 2017	12.63	12.72	12.54	12.67	386,322	+0.05(+0.37%)
Sep 29, 2017	12.58	12.63	12.49	12.63	389,333	+0.00(+0.00%)
Sep 28, 2017	12.49	12.77	12.40	12.63	1,106,139	+0.09(+0.74%)
Sep 27, 2017	12.35	12.63	12.35	12.54	477,798	+0.14(+1.12%)
Sep 26, 2017	12.58	12.58	12.37	12.40	777,701	-0.18(-1.47%)
Sep 25, 2017	12.44	12.58	12.35	12.58	354,912	+0.18(+1.49%)
Sep 22, 2017	12.40	12.49	12.33	12.40	193,689	-0.05(-0.37%)
Sep 21, 2017	12.49	12.56	12.35	12.44	583,936	-0.14(-1.10%)
Sep 20, 2017	12.49	12.58	12.44	12.58	694,022	+0.09(+0.74%)
Sep 19, 2017	12.44	12.49	12.30	12.49	646,954	+0.05(+0.37%)
Sep 18, 2017	12.49	12.54	12.35	12.44	466,259	+0.00(+0.00%)
Sep 15, 2017	12.26	12.54	12.26	12.44	1,403,493	+0.09(+0.75%)
Sep 14, 2017	12.30	12.44	12.21	12.35	938,197	+0.05(+0.38%)
Sep 13, 2017	12.58	12.58	12.12	12.30	704,030	-0.19(-1.48%)
Sep 12, 2017	12.54	12.63	12.42	12.49	1,147,559	-0.05(-0.37%)
Sep 11, 2017	12.44	12.58	12.35	12.54	309,348	+0.23(+1.87%)
Sep 08, 2017	12.67	12.77	12.31	12.31	684,110	-0.37(-2.90%)
Sep 07, 2017	12.58	12.77	12.58	12.67	493,457	+0.14(+1.10%)
Sep 06, 2017	12.49	12.67	12.44	12.54	547,593	+0.09(+0.74%)
Sep 05, 2017	12.63	12.67	12.40	12.44	733,492	-0.23(-1.81%)

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.