Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	15.19	15.19	14.90	15.02	551,687	-0.05(-0.30%)
Nov 29, 2017	14.79	15.28	14.78	15.06	1,033,349	+0.33(+2.24%)
Nov 28, 2017	14.71	14.90	14.70	14.73	1,826,832	+0.05(+0.31%)
Nov 27, 2017	14.70	14.88	14.65	14.69	496,450	+0.00(+0.00%)
Nov 24, 2017	14.70	14.72	14.65	14.69	139,270	+0.00(+0.00%)
Nov 22, 2017	14.71	14.92	14.60	14.69	742,566	+0.04(+0.25%)
Nov 21, 2017	14.59	14.75	14.51	14.65	470,279	+0.05(+0.38%)
Nov 20, 2017	14.55	14.72	14.52	14.59	471,429	+0.02(+0.13%)
Nov 17, 2017	14.41	14.71	14.41	14.58	1,033,046	+0.15(+1.02%)
Nov 16, 2017	14.38	14.49	14.29	14.43	1,207,445	+0.14(+0.96%)
Nov 15, 2017	14.17	14.50	14.03	14.29	2,301,005	-0.32(-2.19%)
Nov 14, 2017	14.65	14.67	14.44	14.61	425,774	-0.10(-0.68%)
Nov 13, 2017	14.63	14.78	14.52	14.71	856,478	+0.03(+0.19%)
Nov 10, 2017	14.27	14.69	14.27	14.69	411,213	+0.45(+3.15%)
Nov 09, 2017	14.11	14.26	14.01	14.24	581,295	-0.03(-0.19%)
Nov 08, 2017	14.08	14.27	14.08	14.27	421,568	+0.11(+0.78%)
Nov 07, 2017	14.54	14.64	14.12	14.16	381,333	-0.37(-2.52%)
Nov 06, 2017	14.39	14.61	14.34	14.52	399,734	+0.10(+0.70%)
Nov 03, 2017	14.49	14.59	14.38	14.42	388,606	+0.01(+0.06%)
Nov 02, 2017	14.08	14.54	13.95	14.41	486,099	+0.32(+2.27%)
Nov 01, 2017	14.11	14.27	13.99	14.09	590,783	+0.10(+0.72%)
Oct 31, 2017	14.12	14.17	13.97	13.99	459,090	-0.13(-0.91%)
Oct 30, 2017	14.27	14.27	13.97	14.12	439,604	-0.23(-1.60%)
Oct 27, 2017	14.32	14.51	14.18	14.35	531,222	+0.01(+0.06%)
Oct 26, 2017	14.13	14.38	14.05	14.34	274,881	+0.25(+1.75%)
Oct 25, 2017	14.28	14.28	14.04	14.09	364,097	-0.20(-1.41%)
Oct 24, 2017	14.28	14.37	14.25	14.29	319,475	+0.02(+0.13%)
Oct 23, 2017	14.28	14.38	14.22	14.27	277,719	+0.01(+0.06%)
Oct 20, 2017	14.16	14.31	14.09	14.27	756,092	+0.26(+1.83%)
Oct 19, 2017	13.93	14.01	13.83	14.01	403,393	+0.07(+0.53%)
Oct 18, 2017	13.83	14.02	13.83	13.94	192,048	+0.11(+0.79%)
Oct 17, 2017	14.03	14.07	13.80	13.83	179,932	-0.16(-1.18%)
Oct 16, 2017	14.15	14.23	13.94	13.99	280,593	-0.11(-0.78%)
Oct 13, 2017	14.15	14.21	14.06	14.10	229,963	-0.01(-0.06%)
Oct 12, 2017	13.95	14.19	13.95	14.11	342,748	+0.14(+0.98%)
Oct 11, 2017	14.02	14.06	13.90	13.97	501,102	-0.02(-0.13%)
Oct 10, 2017	13.97	14.07	13.87	13.99	790,441	+0.13(+0.92%)
Oct 09, 2017	13.78	13.92	13.77	13.86	335,208	+0.13(+0.93%)
Oct 06, 2017	13.80	13.83	13.65	13.73	253,401	-0.03(-0.20%)
Oct 05, 2017	13.64	13.81	13.60	13.76	363,250	+0.13(+0.94%)
Oct 04, 2017	13.75	13.78	13.61	13.63	495,932	-0.14(-1.00%)
Oct 03, 2017	13.58	13.77	13.49	13.77	642,515	+0.22(+1.62%)
Oct 02, 2017	13.61	13.61	13.40	13.55	636,255	-0.11(-0.80%)
Sep 29, 2017	13.42	13.70	13.28	13.66	1,095,408	+0.26(+1.91%)
Sep 28, 2017	13.29	13.52	13.19	13.40	571,598	+0.16(+1.24%)
Sep 27, 2017	13.18	13.33	13.07	13.24	492,540	+0.22(+1.69%)
Sep 26, 2017	13.01	13.16	12.96	13.02	446,092	+0.05(+0.35%)
Sep 25, 2017	12.78	13.00	12.73	12.97	318,166	+0.19(+1.50%)
Sep 22, 2017	12.55	12.81	12.52	12.78	314,125	+0.24(+1.90%)
Sep 21, 2017	12.54	12.62	12.41	12.54	437,219	+0.05(+0.37%)
Sep 20, 2017	12.59	12.81	12.48	12.50	994,723	-0.05(-0.37%)
Sep 19, 2017	12.63	12.75	12.53	12.54	565,874	-0.06(-0.51%)
Sep 18, 2017	12.56	12.66	12.50	12.61	422,091	+0.04(+0.29%)
Sep 15, 2017	12.50	12.68	12.37	12.57	2,801,324	+0.08(+0.66%)
Sep 14, 2017	12.66	12.66	12.48	12.49	492,136	-0.15(-1.16%)
Sep 13, 2017	12.60	12.67	12.53	12.64	529,783	+0.00(+0.00%)
Sep 12, 2017	12.45	12.70	12.45	12.64	527,106	+0.27(+2.21%)
Sep 11, 2017	12.45	12.62	12.34	12.36	533,588	+0.06(+0.52%)
Sep 08, 2017	12.29	12.37	12.23	12.30	397,103	+0.01(+0.07%)
Sep 07, 2017	12.30	12.34	12.14	12.29	399,131	-0.01(-0.07%)
Sep 06, 2017	12.38	12.43	12.17	12.30	645,953	+0.01(+0.07%)
Sep 05, 2017	12.64	12.73	12.24	12.29	577,159	-0.43(-3.36%)

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.