Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	15.49	15.61	15.49	15.51	9,714	-0.09(-0.58%)
Nov 29, 2017	15.75	15.75	15.60	15.60	11,974	+0.28(+1.83%)
Nov 28, 2017	15.28	15.39	15.25	15.32	1,844	+0.23(+1.52%)
Nov 27, 2017	15.11	15.19	15.06	15.09	6,665	+0.09(+0.60%)
Nov 24, 2017	15.11	15.11	15.00	15.00	1,200	+0.22(+1.49%)
Nov 22, 2017	14.76	14.88	14.76	14.78	2,118	+0.21(+1.44%)
Nov 21, 2017	14.63	14.63	14.57	14.57	389	+0.11(+0.76%)
Nov 20, 2017	14.47	14.47	14.46	14.46	445	-0.17(-1.16%)
Nov 17, 2017	14.66	14.66	14.61	14.63	583	+0.04(+0.28%)
Nov 16, 2017	14.52	14.59	14.52	14.59	781	+0.23(+1.59%)
Nov 15, 2017	14.21	14.55	14.16	14.36	5,774	-0.01(-0.07%)
Nov 14, 2017	14.07	14.37	14.06	14.37	2,547	+0.41(+2.94%)
Nov 13, 2017	13.95	14.06	13.95	13.96	27,130	-0.22(-1.55%)
Nov 10, 2017	13.92	14.23	13.92	14.18	8,532	-0.20(-1.39%)
Nov 09, 2017	14.23	14.41	14.23	14.38	440	+0.13(+0.91%)
Nov 08, 2017	14.23	14.30	14.22	14.25	4,157	-0.05(-0.35%)
Nov 07, 2017	14.00	14.31	14.00	14.30	1,871	+0.47(+3.40%)
Nov 06, 2017	13.65	13.83	13.65	13.83	861	+0.29(+2.14%)
Nov 02, 2017		13.54	13.54	13.54	0	-0.06(-0.44%)
Nov 01, 2017	13.61	13.61	13.60	13.60	210	-0.02(-0.15%)
Oct 31, 2017	13.62	13.62	13.62	13.62	533	+0.32(+2.41%)
Oct 30, 2017	13.23	13.30	13.23	13.30	1,274	+0.27(+2.07%)
Oct 27, 2017	13.03	13.03	13.03	13.03	233	+0.23(+1.80%)
Oct 26, 2017	12.84	12.84	12.74	12.80	6,991	-0.19(-1.46%)
Oct 25, 2017	13.03	13.04	12.99	12.99	741	+0.04(+0.31%)
Oct 24, 2017	13.00	13.00	12.95	12.95	2,051	-0.07(-0.54%)
Oct 23, 2017	13.08	13.08	13.02	13.02	800	-0.16(-1.21%)
Oct 20, 2017	13.18	13.18	13.18	13.18	800	-0.12(-0.90%)
Oct 19, 2017	13.23	13.30	13.19	13.30	1,700	-0.09(-0.67%)
Oct 18, 2017	13.42	13.42	13.37	13.39	3,906	+0.09(+0.68%)
Oct 17, 2017	13.30	13.30	13.30	13.30	2,349	-0.05(-0.37%)
Oct 16, 2017	13.35	13.35	13.35	13.35	221	-0.19(-1.40%)
Oct 13, 2017	13.51	13.56	13.51	13.54	2,361	+0.12(+0.91%)
Oct 11, 2017		13.42	13.42	13.42	153	+0.02(+0.13%)
Oct 10, 2017	13.44	13.44	13.40	13.40	226	+0.03(+0.22%)
Oct 09, 2017	13.32	13.38	13.32	13.37	2,645	+0.05(+0.38%)
Oct 06, 2017	13.30	13.32	13.30	13.32	1,019	+0.04(+0.30%)
Oct 05, 2017	13.28	13.28	13.28	13.28	1,396	-0.21(-1.52%)
Oct 04, 2017	13.44	13.49	13.44	13.48	1,887	+0.22(+1.68%)
Oct 03, 2017	13.22	13.35	13.20	13.26	6,637	-0.03(-0.21%)
Oct 02, 2017	13.28	13.32	13.27	13.29	2,715	-0.23(-1.70%)
Sep 29, 2017	13.50	13.53	13.49	13.52	3,593	+0.09(+0.67%)
Sep 28, 2017	13.36	13.49	13.36	13.43	7,781	-0.08(-0.62%)
Sep 27, 2017	13.37	13.51	13.37	13.51	9,022	+0.04(+0.33%)
Sep 26, 2017	13.61	13.61	13.40	13.47	25,871	-0.14(-1.03%)
Sep 25, 2017	13.62	13.69	13.60	13.61	20,802	+0.20(+1.48%)
Sep 22, 2017	13.34	13.42	13.34	13.41	6,163	+0.13(+0.95%)
Sep 21, 2017	13.23	13.29	13.22	13.29	1,675	+0.04(+0.26%)
Sep 20, 2017	13.37	13.37	13.25	13.25	3,798	+0.06(+0.49%)
Sep 19, 2017	13.21	13.21	13.19	13.19	1,168	-0.04(-0.26%)
Sep 18, 2017	13.32	13.32	13.22	13.22	3,058	-0.16(-1.20%)
Sep 15, 2017	13.36	13.38	13.34	13.38	3,494	+0.01(+0.07%)
Sep 14, 2017	13.32	13.38	13.32	13.37	4,276	+0.45(+3.48%)
Sep 13, 2017	12.97	13.03	12.92	12.92	4,642	-0.03(-0.23%)
Sep 12, 2017	12.90	12.97	12.90	12.95	1,158	+0.17(+1.33%)
Sep 11, 2017	12.75	12.78	12.73	12.78	2,066	+0.01(+0.08%)
Sep 08, 2017	12.81	12.81	12.77	12.77	564	+0.04(+0.31%)
Sep 07, 2017	12.77	12.79	12.69	12.73	2,993	+0.01(+0.04%)
Sep 06, 2017	12.70	12.76	12.67	12.72	5,979	+0.11(+0.83%)
Sep 05, 2017	12.68	12.68	12.62	12.62	5,389	-0.14(-1.10%)

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.