Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	12.50	12.71	12.22	12.22	17,838	-0.10(-0.78%)
Nov 29, 2017	11.95	12.32	11.95	12.32	6,132	+0.40(+3.34%)
Nov 28, 2017	11.98	11.98	11.57	11.92	1,920	-0.08(-0.67%)
Nov 27, 2017	12.38	12.38	12.00	12.00	5,223	-0.42(-3.36%)
Nov 24, 2017	12.47	12.47	12.42	12.42	2,030	+0.00(+0.02%)
Nov 22, 2017	12.36	12.42	12.33	12.41	5,713	+0.13(+1.02%)
Nov 21, 2017	12.46	12.56	12.26	12.29	25,482	-0.13(-1.05%)
Nov 20, 2017	12.47	12.54	12.42	12.42	15,529	-0.12(-0.97%)
Nov 17, 2017	12.56	12.60	12.49	12.54	6,110	+0.01(+0.09%)
Nov 16, 2017	12.56	12.58	12.50	12.53	7,529	-0.01(-0.05%)
Nov 15, 2017	12.34	12.53	12.34	12.53	5,499	-0.07(-0.52%)
Nov 14, 2017	13.08	13.08	12.60	12.60	8,440	-0.64(-4.82%)
Nov 13, 2017	13.75	13.75	13.09	13.24	40,103	-0.83(-5.92%)
Nov 10, 2017	14.18	14.35	14.07	14.07	57,868	+0.04(+0.25%)
Nov 09, 2017	13.72	14.04	13.72	14.04	46,747	+0.21(+1.54%)
Nov 08, 2017	13.75	13.82	13.70	13.82	1,808	+0.38(+2.80%)
Nov 07, 2017	13.22	13.52	13.22	13.45	8,618	-0.06(-0.44%)
Nov 06, 2017	13.18	13.51	13.18	13.51	2,126	+0.51(+3.89%)
Nov 03, 2017	12.85	13.00	12.77	13.00	5,530	+0.23(+1.82%)
Nov 02, 2017	12.79	12.86	12.77	12.77	1,508	-0.04(-0.30%)
Nov 01, 2017	12.31	12.86	12.31	12.81	14,535	+0.65(+5.31%)
Oct 31, 2017	12.14	12.16	12.12	12.16	6,230	-0.03(-0.25%)
Oct 30, 2017	12.08	12.19	12.07	12.19	3,902	+0.23(+1.92%)
Oct 27, 2017	11.65	12.00	11.65	11.96	7,424	+0.18(+1.50%)
Oct 26, 2017	11.85	11.87	11.78	11.78	12,364	-0.10(-0.80%)
Oct 25, 2017	12.30	12.30	11.88	11.88	3,414	-0.44(-3.57%)
Oct 24, 2017	12.44	12.47	12.28	12.32	6,003	-0.04(-0.33%)
Oct 23, 2017	12.42	12.42	12.36	12.36	2,250	-0.00(-0.01%)
Oct 20, 2017	12.25	12.36	12.25	12.36	1,316	-0.04(-0.30%)
Oct 19, 2017	12.42	12.50	12.37	12.40	9,407	-0.10(-0.81%)
Oct 18, 2017	12.51	12.56	12.46	12.50	11,733	-0.01(-0.06%)
Oct 17, 2017	12.53	12.53	12.35	12.51	6,697	+0.02(+0.15%)
Oct 16, 2017	12.63	12.63	12.49	12.49	5,963	-0.10(-0.76%)
Oct 13, 2017	12.84	12.85	12.58	12.58	32,713	-0.42(-3.20%)
Oct 12, 2017	12.75	13.00	12.75	13.00	17,897	+0.16(+1.25%)
Oct 11, 2017	12.92	12.92	12.83	12.84	28,583	-0.20(-1.50%)
Oct 10, 2017	13.21	13.35	13.00	13.04	3,364	+0.11(+0.82%)
Oct 09, 2017	12.91	13.00	12.91	12.93	2,028	-0.27(-2.05%)
Oct 06, 2017	13.25	13.30	13.20	13.20	4,316	-0.32(-2.38%)
Oct 05, 2017	13.75	13.75	13.51	13.52	2,724	-0.22(-1.61%)
Oct 04, 2017	13.85	13.85	13.72	13.74	18,334	+0.00(+0.01%)
Oct 03, 2017	13.69	13.75	13.69	13.74	14,715	+0.06(+0.42%)
Oct 02, 2017	13.72	13.75	13.68	13.69	17,994	-0.12(-0.85%)
Sep 29, 2017	13.82	13.91	13.73	13.80	32,077	-0.18(-1.25%)
Sep 28, 2017	14.21	14.21	13.97	13.98	4,384	-0.26(-1.79%)
Sep 27, 2017	14.29	14.29	14.21	14.23	11,950	-0.38(-2.63%)
Sep 26, 2017	14.62	14.62	14.62	14.62	600	-0.10(-0.66%)
Sep 25, 2017	14.54	14.72	14.54	14.71	2,875	+0.24(+1.66%)
Sep 22, 2017	14.62	14.66	14.47	14.47	1,581	-0.00(-0.00%)
Sep 21, 2017	14.38	14.49	14.38	14.47	3,847	+0.22(+1.55%)
Sep 20, 2017	14.24	14.34	14.24	14.25	2,056	-0.02(-0.12%)
Sep 19, 2017	14.60	14.60	14.23	14.27	12,859	-0.37(-2.50%)
Sep 18, 2017	14.64	14.64	14.64	14.64	546	+0.17(+1.15%)
Sep 15, 2017	14.48	14.48	14.45	14.47	51,168	-0.18(-1.25%)
Sep 14, 2017	14.74	14.81	14.65	14.65	692	+0.12(+0.84%)
Sep 13, 2017	14.08	14.54	14.08	14.53	4,534	+0.56(+4.02%)
Sep 12, 2017	13.60	13.97	13.60	13.97	3,635	+0.37(+2.72%)
Sep 11, 2017	13.67	13.67	13.59	13.60	1,598	+0.25(+1.85%)
Sep 08, 2017	13.43	13.43	13.35	13.35	2,224	-0.17(-1.28%)
Sep 07, 2017	13.57	13.59	13.53	13.53	2,926	+0.05(+0.33%)
Sep 06, 2017	13.29	13.50	13.29	13.48	3,503	+0.10(+0.75%)
Sep 05, 2017	13.41	13.41	13.38	13.38	1,000	+0.08(+0.57%)

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.