Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	13.18	13.21	12.98	12.99	2,095,237	-0.20(-1.49%)
Nov 29, 2017	13.39	13.42	13.16	13.19	2,309,117	-0.23(-1.68%)
Nov 28, 2017	13.41	13.45	13.35	13.42	1,856,887	-0.01(-0.05%)
Nov 27, 2017	13.40	13.47	13.36	13.42	1,527,236	+0.01(+0.05%)
Nov 24, 2017	13.37	13.42	13.33	13.42	749,847	+0.05(+0.38%)
Nov 22, 2017	13.33	13.42	13.26	13.36	1,398,204	+0.01(+0.05%)
Nov 21, 2017	13.28	13.36	13.25	13.36	1,262,636	+0.14(+1.05%)
Nov 20, 2017	13.28	13.31	13.15	13.22	1,236,958	-0.01(-0.11%)
Nov 17, 2017	13.15	13.24	13.14	13.23	1,231,418	+0.04(+0.28%)
Nov 16, 2017	13.05	13.26	12.97	13.20	1,716,348	+0.12(+0.89%)
Nov 15, 2017	13.19	13.19	13.07	13.08	1,522,201	-0.15(-1.10%)
Nov 14, 2017	13.17	13.30	13.12	13.23	1,710,183	+0.01(+0.11%)
Nov 13, 2017	13.28	13.34	13.17	13.21	1,322,833	-0.09(-0.66%)
Nov 10, 2017	13.07	13.32	13.06	13.30	1,596,699	+0.15(+1.11%)
Nov 09, 2017	13.10	13.22	13.10	13.15	1,639,586	+0.06(+0.44%)
Nov 08, 2017	12.86	13.14	12.83	13.10	2,431,676	+0.24(+1.87%)
Nov 07, 2017	12.80	12.86	12.70	12.86	2,409,998	+0.06(+0.45%)
Nov 06, 2017	12.89	12.99	12.75	12.80	2,279,267	+0.19(+1.50%)
Nov 03, 2017	12.54	12.87	12.54	12.61	1,833,184	-0.13(-1.03%)
Nov 02, 2017	12.69	12.85	12.64	12.74	2,735,333	+0.10(+0.81%)
Nov 01, 2017	12.62	12.68	12.56	12.64	1,566,046	+0.00(+0.00%)
Oct 31, 2017	12.72	12.72	12.55	12.64	1,801,237	-0.08(-0.63%)
Oct 30, 2017	12.69	12.78	12.67	12.72	1,223,319	-0.01(-0.11%)
Oct 27, 2017	12.60	12.78	12.58	12.73	1,823,967	+0.15(+1.21%)
Oct 26, 2017	12.72	12.76	12.57	12.58	1,665,172	-0.09(-0.69%)
Oct 25, 2017	12.61	12.76	12.56	12.67	1,530,784	-0.05(-0.40%)
Oct 24, 2017	12.96	12.97	12.72	12.72	1,328,170	-0.24(-1.85%)
Oct 23, 2017	13.04	13.08	12.94	12.96	793,294	-0.08(-0.61%)
Oct 20, 2017	12.99	13.05	12.89	13.04	942,658	+0.08(+0.62%)
Oct 19, 2017	13.13	13.13	12.95	12.96	975,892	-0.11(-0.83%)
Oct 18, 2017	13.10	13.18	13.02	13.07	1,198,684	-0.07(-0.50%)
Oct 17, 2017	13.07	13.16	13.05	13.13	874,666	+0.03(+0.22%)
Oct 16, 2017	13.15	13.15	13.00	13.10	993,566	-0.04(-0.33%)
Oct 13, 2017	13.18	13.22	13.03	13.15	1,963,819	+0.02(+0.17%)
Oct 12, 2017	12.99	13.15	12.84	13.12	2,116,236	+0.31(+2.38%)
Oct 11, 2017	12.86	12.91	12.80	12.82	1,254,186	-0.01(-0.11%)
Oct 10, 2017	12.85	12.89	12.75	12.83	1,134,087	-0.01(-0.11%)
Oct 09, 2017	12.85	12.95	12.84	12.85	1,238,212	+0.00(+0.00%)
Oct 06, 2017	12.75	12.90	12.61	12.85	1,661,398	+0.04(+0.34%)
Oct 05, 2017	12.83	12.92	12.80	12.80	3,363,607	+0.01(+0.06%)
Oct 04, 2017	12.84	12.88	12.74	12.80	1,560,696	-0.01(-0.06%)
Oct 03, 2017	12.76	12.87	12.72	12.80	1,596,271	+0.04(+0.29%)
Oct 02, 2017	12.78	12.81	12.69	12.77	2,017,506	+0.04(+0.34%)
Sep 29, 2017	12.72	12.85	12.70	12.72	2,342,777	-0.04(-0.34%)
Sep 28, 2017	12.55	12.77	12.52	12.77	1,926,514	+0.22(+1.72%)
Sep 27, 2017	12.76	12.80	12.47	12.55	3,756,210	-0.27(-2.13%)
Sep 26, 2017	12.90	12.92	12.81	12.83	1,728,152	-0.11(-0.83%)
Sep 25, 2017	12.94	12.99	12.90	12.93	1,760,716	-0.03(-0.22%)
Sep 22, 2017	13.26	13.26	12.93	12.96	1,855,577	-0.13(-0.99%)
Sep 21, 2017	13.13	13.18	13.06	13.09	1,367,117	-0.04(-0.27%)
Sep 20, 2017	13.30	13.35	13.09	13.13	1,692,529	-0.15(-1.14%)
Sep 19, 2017	13.44	13.46	13.21	13.28	1,183,926	-0.14(-1.02%)
Sep 18, 2017	13.44	13.47	13.37	13.41	1,464,036	-0.04(-0.27%)
Sep 15, 2017	13.38	13.49	13.22	13.45	2,502,043	+0.12(+0.92%)
Sep 14, 2017	13.28	13.33	13.16	13.33	2,000,702	+0.06(+0.49%)
Sep 13, 2017	13.33	13.35	13.23	13.26	1,293,927	-0.06(-0.48%)
Sep 12, 2017	13.54	13.61	13.30	13.33	1,373,599	-0.26(-1.90%)
Sep 11, 2017	13.49	13.68	13.49	13.59	1,245,277	+0.05(+0.37%)
Sep 08, 2017	13.52	13.61	13.49	13.54	1,001,544	+0.00(+0.00%)
Sep 07, 2017	13.51	13.57	13.46	13.54	844,784	+0.06(+0.48%)
Sep 06, 2017	13.49	13.56	13.45	13.47	1,653,060	-0.01(-0.05%)
Sep 05, 2017	13.43	13.49	13.36	13.48	1,303,939	+0.08(+0.59%)

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.