Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	13.90	13.99	13.76	13.79	3,181,623	-0.02(-0.14%)
Nov 29, 2017	13.86	14.02	13.79	13.81	5,295,845	-0.02(-0.14%)
Nov 28, 2017	13.80	13.88	13.76	13.83	2,902,749	+0.02(+0.14%)
Nov 27, 2017	13.89	13.95	13.79	13.81	2,484,042	-0.10(-0.75%)
Nov 24, 2017	13.84	13.92	13.79	13.91	1,242,417	+0.07(+0.47%)
Nov 22, 2017	13.83	14.00	13.72	13.84	3,393,822	+0.01(+0.09%)
Nov 21, 2017	13.77	13.87	13.75	13.83	4,188,638	+0.14(+1.00%)
Nov 20, 2017	13.73	13.73	13.64	13.69	2,552,666	+0.00(+0.02%)
Nov 17, 2017	13.63	13.74	13.60	13.69	2,341,069	+0.03(+0.24%)
Nov 16, 2017	13.73	13.75	13.66	13.66	2,038,547	+0.02(+0.14%)
Nov 15, 2017	13.50	13.75	13.42	13.64	3,535,289	+0.05(+0.33%)
Nov 14, 2017	13.61	13.65	13.55	13.59	2,291,624	-0.08(-0.57%)
Nov 13, 2017	13.70	13.78	13.67	13.67	2,612,314	-0.10(-0.71%)
Nov 10, 2017	13.99	14.06	13.67	13.77	3,347,293	-0.29(-2.08%)
Nov 09, 2017	13.59	14.08	13.58	14.06	6,433,707	+0.65(+4.84%)
Nov 08, 2017	13.48	13.50	13.30	13.41	3,045,216	-0.06(-0.43%)
Nov 07, 2017	13.48	13.57	13.39	13.47	2,517,365	-0.05(-0.38%)
Nov 06, 2017	13.49	13.56	13.45	13.52	1,864,173	+0.01(+0.05%)
Nov 03, 2017	13.54	13.58	13.45	13.52	3,807,573	+0.08(+0.63%)
Nov 02, 2017	13.24	13.51	13.23	13.43	3,012,759	+0.18(+1.37%)
Nov 01, 2017	13.12	13.28	13.10	13.25	4,284,196	+0.21(+1.59%)
Oct 31, 2017	13.05	13.14	13.04	13.04	2,884,738	-0.08(-0.59%)
Oct 30, 2017	13.07	13.14	13.06	13.12	2,394,032	-0.01(-0.05%)
Oct 27, 2017	13.07	13.13	13.01	13.13	2,736,174	-0.01(-0.05%)
Oct 26, 2017	13.19	13.19	13.10	13.13	1,978,801	-0.03(-0.20%)
Oct 25, 2017	13.34	13.36	13.11	13.16	2,926,667	-0.15(-1.12%)
Oct 24, 2017	13.39	13.41	13.26	13.31	2,807,982	-0.02(-0.15%)
Oct 23, 2017	13.34	13.39	13.29	13.33	2,303,019	-0.05(-0.34%)
Oct 20, 2017	13.54	13.55	13.33	13.37	3,044,246	-0.13(-0.96%)
Oct 19, 2017	13.34	13.53	13.28	13.50	2,000,399	+0.03(+0.19%)
Oct 18, 2017	13.50	13.51	13.42	13.48	1,918,986	+0.05(+0.34%)
Oct 17, 2017	13.50	13.50	13.40	13.43	2,785,279	-0.05(-0.34%)
Oct 16, 2017	13.47	13.48	13.39	13.48	1,878,712	+0.03(+0.24%)
Oct 13, 2017	13.39	13.47	13.37	13.44	2,433,271	+0.05(+0.39%)
Oct 12, 2017	13.48	13.48	13.39	13.39	2,501,161	-0.10(-0.77%)
Oct 11, 2017	13.43	13.50	13.39	13.50	3,544,591	+0.05(+0.39%)
Oct 10, 2017	13.20	13.52	13.20	13.44	3,634,657	+0.35(+2.68%)
Oct 09, 2017	13.21	13.24	13.08	13.09	1,231,928	-0.06(-0.44%)
Oct 06, 2017	13.14	13.18	13.09	13.15	1,989,074	+0.01(+0.10%)
Oct 05, 2017	13.15	13.17	13.09	13.14	2,563,283	-0.04(-0.30%)
Oct 04, 2017	13.13	13.21	13.09	13.18	3,833,081	+0.05(+0.35%)
Oct 03, 2017	13.17	13.17	13.06	13.13	3,582,671	-0.01(-0.05%)
Oct 02, 2017	13.18	13.27	13.13	13.14	2,811,084	-0.03(-0.20%)
Sep 29, 2017	13.14	13.22	13.11	13.17	2,301,862	+0.01(+0.05%)
Sep 28, 2017	13.15	13.20	13.11	13.16	2,357,336	-0.02(-0.15%)
Sep 27, 2017		13.25		13.18	4,608,943	+0.17(+1.30%)
Sep 26, 2017	13.04	13.10	12.95	13.01	3,128,770	-0.02(-0.15%)
Sep 25, 2017	12.96	13.13	12.93	13.03	3,777,612	+0.03(+0.25%)
Sep 22, 2017	12.91	13.04	12.90	13.00	2,308,785	+0.06(+0.50%)
Sep 21, 2017	12.84	12.97	12.80	12.93	4,962,618	+0.06(+0.50%)
Sep 20, 2017	12.87	12.93	12.76	12.87	3,621,548	+0.03(+0.20%)
Sep 19, 2017	12.78	12.96	12.77	12.84	5,492,441	+0.09(+0.71%)
Sep 18, 2017	12.96	12.96	12.73	12.75	3,731,209	-0.17(-1.31%)
Sep 15, 2017	12.99	13.02	12.84	12.92	2,729,578	-0.08(-0.60%)
Sep 14, 2017	12.94	13.01	12.91	13.00	3,637,166	+0.05(+0.35%)
Sep 13, 2017	12.93	13.05	12.89	12.95	3,961,419	+0.00(+0.00%)
Sep 12, 2017	12.88	13.02	12.81	12.95	4,859,500	+0.13(+1.01%)
Sep 11, 2017	12.78	12.89	12.74	12.82	3,467,325	+0.19(+1.54%)
Sep 08, 2017	12.57	12.73	12.54	12.63	3,795,902	+0.03(+0.26%)
Sep 07, 2017	12.72	12.73	12.54	12.59	2,973,242	-0.09(-0.72%)
Sep 06, 2017	12.62	12.84	12.59	12.69	3,266,531	+0.10(+0.83%)
Sep 05, 2017	12.85	12.88	12.53	12.58	4,251,366	-0.35(-2.71%)

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.