Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	13.48	13.51	13.42	13.42	357,290	-0.04(-0.30%)
Nov 29, 2017	13.50	13.53	13.43	13.46	429,922	-0.05(-0.37%)
Nov 28, 2017	13.53	13.55	13.48	13.51	399,211	+0.01(+0.07%)
Nov 27, 2017	13.55	13.58	13.46	13.50	514,681	-0.09(-0.66%)
Nov 24, 2017	13.53	13.59	13.51	13.59	305,939	+0.03(+0.22%)
Nov 22, 2017	13.57	13.64	13.52	13.56	262,162	+0.00(+0.00%)
Nov 21, 2017	13.68	13.69	13.55	13.56	389,211	-0.08(-0.59%)
Nov 20, 2017	13.65	13.70	13.62	13.64	375,675	+0.02(+0.15%)
Nov 17, 2017	13.60	13.63	13.54	13.62	236,208	+0.03(+0.22%)
Nov 16, 2017	13.48	13.62	13.48	13.59	476,977	+0.13(+0.97%)
Nov 15, 2017	13.41	13.48	13.38	13.46	386,199	+0.00(+0.00%)
Nov 14, 2017	13.49	13.54	13.41	13.46	644,308	-0.07(-0.52%)
Nov 13, 2017	13.74	13.74	13.52	13.53	456,878	-0.21(-1.53%)
Nov 10, 2017	13.78	13.80	13.71	13.74	328,643	-0.11(-0.79%)
Nov 09, 2017	13.92	13.96	13.78	13.85	397,452	-0.12(-0.86%)
Nov 08, 2017	14.00	14.02	13.92	13.97	302,182	-0.03(-0.21%)
Nov 07, 2017	14.02	14.02	13.97	14.00	271,797	-0.03(-0.21%)
Nov 06, 2017	13.89	14.03	13.87	14.03	202,531	+0.12(+0.86%)
Nov 03, 2017	14.00	14.00	13.89	13.91	179,539	-0.06(-0.43%)
Nov 02, 2017	13.97	14.03	13.94	13.97	257,467	-0.07(-0.50%)
Nov 01, 2017	13.99	14.04	13.96	14.04	122,960	+0.08(+0.57%)
Oct 31, 2017	14.00	14.06	13.96	13.96	317,759	+0.00(+0.00%)
Oct 30, 2017	13.99	14.05	13.95	13.96	296,188	-0.03(-0.21%)
Oct 27, 2017	14.00	14.00	13.92	13.99	220,010	+0.04(+0.32%)
Oct 26, 2017	13.94	13.99	13.91	13.95	235,909	+0.04(+0.32%)
Oct 25, 2017	14.02	14.03	13.86	13.90	272,867	-0.15(-1.07%)
Oct 24, 2017	13.97	14.06	13.93	14.05	251,655	+0.06(+0.39%)
Oct 23, 2017	13.95	14.02	13.95	13.99	198,242	+0.04(+0.32%)
Oct 20, 2017	13.97	14.02	13.95	13.95	206,180	-0.04(-0.29%)
Oct 19, 2017	14.00	14.07	13.96	13.99	261,032	-0.03(-0.21%)
Oct 18, 2017	14.03	14.04	13.93	14.02	306,307	-0.02(-0.14%)
Oct 17, 2017	14.07	14.10	14.03	14.04	151,828	-0.03(-0.21%)
Oct 16, 2017	14.06	14.09	14.01	14.07	204,785	-0.01(-0.07%)
Oct 13, 2017	14.00	14.09	13.92	14.08	328,521	+0.11(+0.79%)
Oct 12, 2017	13.98	14.00	13.89	13.97	290,942	-0.03(-0.21%)
Oct 11, 2017	14.00	14.02	13.95	14.00	182,562	-0.07(-0.50%)
Oct 10, 2017	14.03	14.08	14.01	14.07	213,189	+0.03(+0.21%)
Oct 09, 2017	14.00	14.04	13.99	14.04	149,223	+0.02(+0.14%)
Oct 06, 2017	13.98	14.05	13.96	14.02	292,260	+0.04(+0.29%)
Oct 05, 2017	14.04	14.04	13.97	13.98	163,903	-0.06(-0.43%)
Oct 04, 2017	14.00	14.04	13.95	14.04	198,931	-0.02(-0.14%)
Oct 03, 2017	14.02	14.07	14.00	14.06	175,911	+0.00(+0.00%)
Oct 02, 2017	14.04	14.06	13.96	14.06	228,877	+0.03(+0.21%)
Sep 29, 2017	14.00	14.06	13.99	14.03	229,033	+0.00(+0.00%)
Sep 28, 2017	14.04	14.04	13.97	14.03	160,736	-0.01(-0.07%)
Sep 27, 2017	13.96	14.04	13.94	14.04	173,026	+0.11(+0.79%)
Sep 26, 2017	13.95	13.99	13.93	13.93	162,040	+0.01(+0.07%)
Sep 25, 2017	13.99	13.99	13.90	13.92	208,983	-0.04(-0.29%)
Sep 22, 2017	13.88	14.03	13.88	13.96	343,889	+0.05(+0.36%)
Sep 21, 2017	13.92	13.93	13.87	13.91	167,567	-0.03(-0.22%)
Sep 20, 2017	13.89	13.94	13.86	13.94	240,456	+0.07(+0.50%)
Sep 19, 2017	13.89	13.93	13.86	13.87	278,740	-0.07(-0.50%)
Sep 18, 2017	13.89	13.94	13.85	13.94	362,768	+0.09(+0.65%)
Sep 15, 2017	13.91	13.93	13.85	13.85	230,501	-0.09(-0.65%)
Sep 14, 2017	13.87	13.94	13.87	13.94	214,400	+0.07(+0.50%)
Sep 13, 2017	13.86	13.94	13.85	13.87	240,282	+0.00(+0.00%)
Sep 12, 2017	13.89	13.91	13.86	13.87	229,256	-0.02(-0.14%)
Sep 11, 2017	13.90	13.91	13.83	13.89	287,809	+0.00(+0.00%)
Sep 08, 2017	13.89	13.89	13.80	13.89	304,696	-0.04(-0.29%)
Sep 07, 2017	13.99	13.99	13.91	13.93	251,632	-0.05(-0.36%)
Sep 06, 2017	13.94	13.99	13.91	13.98	223,109	-0.02(-0.14%)
Sep 05, 2017	13.94	14.00	13.87	14.00	246,141	+0.03(+0.21%)

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.