Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	13.61	13.64	13.41	13.42	2,029,044	-0.20(-1.49%)
Nov 29, 2017	13.82	13.86	13.59	13.62	2,236,167	-0.23(-1.68%)
Nov 28, 2017	13.85	13.89	13.79	13.85	1,798,224	-0.01(-0.05%)
Nov 27, 2017	13.84	13.91	13.79	13.86	1,478,987	+0.01(+0.05%)
Nov 24, 2017	13.81	13.86	13.76	13.85	726,157	+0.05(+0.38%)
Nov 22, 2017	13.76	13.85	13.70	13.80	1,354,032	+0.01(+0.05%)
Nov 21, 2017	13.72	13.80	13.68	13.79	1,222,747	+0.14(+1.05%)
Nov 20, 2017	13.71	13.74	13.58	13.65	1,197,879	-0.01(-0.11%)
Nov 17, 2017	13.58	13.67	13.57	13.67	1,192,515	+0.04(+0.28%)
Nov 16, 2017	13.48	13.70	13.40	13.63	1,662,125	+0.12(+0.89%)
Nov 15, 2017	13.62	13.62	13.49	13.51	1,474,112	-0.15(-1.10%)
Nov 14, 2017	13.60	13.73	13.55	13.66	1,656,154	+0.01(+0.11%)
Nov 13, 2017	13.72	13.77	13.60	13.64	1,281,042	-0.09(-0.66%)
Nov 10, 2017	13.50	13.76	13.49	13.73	1,546,256	+0.15(+1.11%)
Nov 09, 2017	13.52	13.65	13.52	13.58	1,587,788	+0.06(+0.44%)
Nov 08, 2017	13.28	13.57	13.25	13.52	2,354,854	+0.25(+1.87%)
Nov 07, 2017	13.22	13.28	13.12	13.28	2,333,861	+0.06(+0.45%)
Nov 06, 2017	13.31	13.41	13.16	13.22	2,207,260	+0.20(+1.50%)
Nov 03, 2017	12.95	13.29	12.95	13.02	1,775,270	-0.14(-1.03%)
Nov 02, 2017	13.10	13.27	13.05	13.15	2,648,918	+0.11(+0.81%)
Nov 01, 2017	13.03	13.10	12.97	13.05	1,516,571	+0.00(+0.00%)
Oct 31, 2017	13.14	13.14	12.96	13.05	1,744,332	-0.08(-0.63%)
Oct 30, 2017	13.10	13.20	13.09	13.13	1,184,672	-0.02(-0.11%)
Oct 27, 2017	13.01	13.19	12.99	13.15	1,766,344	+0.16(+1.21%)
Oct 26, 2017	13.13	13.18	12.98	12.99	1,612,565	-0.09(-0.69%)
Oct 25, 2017	13.02	13.18	12.97	13.08	1,482,423	-0.05(-0.40%)
Oct 24, 2017	13.38	13.40	13.13	13.13	1,286,210	-0.25(-1.85%)
Oct 23, 2017	13.47	13.51	13.36	13.38	768,232	-0.08(-0.61%)
Oct 20, 2017	13.42	13.48	13.32	13.46	912,877	+0.08(+0.62%)
Oct 19, 2017	13.56	13.56	13.37	13.38	945,062	-0.11(-0.83%)
Oct 18, 2017	13.53	13.61	13.45	13.49	1,160,815	-0.07(-0.50%)
Oct 17, 2017	13.49	13.59	13.48	13.56	847,034	+0.03(+0.22%)
Oct 16, 2017	13.58	13.58	13.43	13.53	962,177	-0.04(-0.33%)
Oct 13, 2017	13.61	13.65	13.45	13.58	1,901,777	+0.02(+0.17%)
Oct 12, 2017	13.42	13.58	13.26	13.55	2,049,379	+0.32(+2.38%)
Oct 11, 2017	13.28	13.34	13.22	13.24	1,214,563	-0.01(-0.11%)
Oct 10, 2017	13.27	13.31	13.17	13.25	1,098,259	-0.02(-0.11%)
Oct 09, 2017	13.27	13.37	13.26	13.27	1,199,094	+0.00(+0.00%)
Oct 06, 2017	13.16	13.32	13.02	13.27	1,608,911	+0.05(+0.34%)
Oct 05, 2017	13.25	13.34	13.22	13.22	3,257,344	+0.01(+0.06%)
Oct 04, 2017	13.26	13.31	13.16	13.22	1,511,390	-0.01(-0.06%)
Oct 03, 2017	13.18	13.29	13.14	13.22	1,545,842	+0.04(+0.28%)
Oct 02, 2017	13.19	13.23	13.10	13.19	1,953,768	+0.05(+0.34%)
Sep 29, 2017	13.13	13.27	13.12	13.14	2,268,763	-0.04(-0.34%)
Sep 28, 2017	12.95	13.19	12.93	13.18	1,865,651	+0.22(+1.72%)
Sep 27, 2017	13.18	13.22	12.88	12.96	3,637,543	-0.28(-2.13%)
Sep 26, 2017	13.33	13.34	13.23	13.24	1,673,556	-0.11(-0.83%)
Sep 25, 2017	13.36	13.41	13.32	13.35	1,705,091	-0.03(-0.22%)
Sep 22, 2017	13.69	13.69	13.35	13.38	1,796,955	-0.13(-0.99%)
Sep 21, 2017	13.56	13.61	13.49	13.52	1,323,927	-0.04(-0.27%)
Sep 20, 2017	13.73	13.78	13.52	13.55	1,639,058	-0.16(-1.14%)
Sep 19, 2017	13.87	13.90	13.64	13.71	1,146,523	-0.14(-1.02%)
Sep 18, 2017	13.87	13.91	13.81	13.85	1,417,784	-0.04(-0.27%)
Sep 15, 2017	13.81	13.93	13.66	13.89	2,422,998	+0.13(+0.92%)
Sep 14, 2017	13.71	13.77	13.59	13.76	1,937,495	+0.07(+0.49%)
Sep 13, 2017	13.76	13.78	13.67	13.70	1,253,049	-0.07(-0.48%)
Sep 12, 2017	13.98	14.05	13.74	13.76	1,330,204	-0.27(-1.90%)
Sep 11, 2017	13.93	14.13	13.93	14.03	1,205,936	+0.05(+0.37%)
Sep 08, 2017	13.96	14.06	13.93	13.98	969,903	+0.00(+0.00%)
Sep 07, 2017	13.96	14.01	13.90	13.98	818,096	+0.07(+0.48%)
Sep 06, 2017	13.93	14.00	13.89	13.91	1,600,836	-0.01(-0.05%)
Sep 05, 2017	13.87	13.93	13.80	13.92	1,262,745	+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.