Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	14.47	14.65	14.32	14.35	26,210,530	-0.02(-0.16%)
Nov 29, 2017	14.10	14.46	14.10	14.37	22,562,636	+0.40(+2.87%)
Nov 28, 2017	13.67	14.00	13.61	13.97	25,645,290	+0.36(+2.61%)
Nov 27, 2017	13.65	13.69	13.57	13.61	11,206,623	-0.02(-0.14%)
Nov 24, 2017	13.74	13.74	13.62	13.63	4,828,921	-0.02(-0.11%)
Nov 22, 2017	13.76	13.81	13.64	13.65	12,252,967	-0.09(-0.66%)
Nov 21, 2017	13.89	13.89	13.71	13.74	11,774,792	-0.14(-0.97%)
Nov 20, 2017	13.80	13.88	13.69	13.87	13,788,494	+0.11(+0.82%)
Nov 17, 2017	13.54	13.79	13.53	13.76	12,713,162	+0.14(+0.99%)
Nov 16, 2017	13.71	13.78	13.61	13.62	9,911,226	-0.01(-0.06%)
Nov 15, 2017	13.57	13.77	13.47	13.63	14,667,512	-0.08(-0.60%)
Nov 14, 2017	13.41	13.74	13.39	13.71	17,051,708	+0.25(+1.84%)
Nov 13, 2017	13.15	13.50	13.08	13.47	11,096,723	+0.21(+1.59%)
Nov 10, 2017	13.47	13.55	13.25	13.26	15,234,896	-0.16(-1.18%)
Nov 09, 2017	13.38	13.53	13.19	13.41	15,931,526	-0.06(-0.45%)
Nov 08, 2017	13.56	13.59	13.43	13.47	15,136,813	-0.13(-0.94%)
Nov 07, 2017	13.97	14.05	13.55	13.60	18,609,012	-0.36(-2.58%)
Nov 06, 2017	13.88	14.01	13.82	13.96	15,932,543	+0.05(+0.38%)
Nov 03, 2017	13.83	13.95	13.71	13.91	11,382,048	+0.05(+0.38%)
Nov 02, 2017	13.70	13.88	13.61	13.86	14,358,502	+0.12(+0.88%)
Nov 01, 2017	13.77	13.96	13.73	13.74	9,959,739	+0.02(+0.16%)
Oct 31, 2017	13.73	13.86	13.70	13.71	11,789,801	+0.01(+0.11%)
Oct 30, 2017	13.71	13.83	13.63	13.70	8,576,766	-0.11(-0.76%)
Oct 27, 2017	13.86	13.89	13.77	13.80	14,149,541	-0.11(-0.81%)
Oct 26, 2017	13.78	13.99	13.74	13.92	19,032,232	+0.15(+1.09%)
Oct 25, 2017	14.14	14.14	13.67	13.77	15,987,834	-0.11(-0.76%)
Oct 24, 2017	13.94	14.08	13.85	13.87	15,599,877	+0.01(+0.05%)
Oct 23, 2017	13.92	14.03	13.85	13.86	13,819,727	-0.03(-0.22%)
Oct 20, 2017	13.87	13.92	13.76	13.89	16,454,685	+0.18(+1.32%)
Oct 19, 2017	13.50	13.74	13.35	13.71	29,684,264	-0.25(-1.78%)
Oct 18, 2017	13.74	13.99	13.59	13.96	34,362,836	+0.29(+2.14%)
Oct 17, 2017	13.86	13.92	13.64	13.67	10,687,173	-0.18(-1.30%)
Oct 16, 2017	13.69	13.87	13.66	13.85	17,632,356	+0.18(+1.32%)
Oct 13, 2017	13.67	13.83	13.50	13.67	17,495,880	-0.04(-0.27%)
Oct 12, 2017	13.90	13.94	13.69	13.71	21,720,862	-0.15(-1.08%)
Oct 11, 2017	13.96	14.01	13.84	13.86	16,470,681	-0.16(-1.13%)
Oct 10, 2017	13.95	14.07	13.94	14.02	15,958,819	+0.06(+0.43%)
Oct 09, 2017	14.08	14.09	13.92	13.96	11,470,230	-0.09(-0.64%)
Oct 06, 2017	14.15	14.30	14.03	14.05	15,600,665	-0.06(-0.43%)
Oct 05, 2017	13.97	14.18	13.89	14.11	18,294,236	+0.15(+1.08%)
Oct 04, 2017	14.05	14.10	13.93	13.96	10,891,945	-0.13(-0.91%)
Oct 03, 2017	14.21	14.26	14.02	14.08	9,011,231	-0.12(-0.85%)
Oct 02, 2017	14.19	14.26	14.04	14.20	15,541,129	+0.06(+0.42%)
Sep 29, 2017	13.96	14.23	13.96	14.14	9,218,547	+0.12(+0.86%)
Sep 28, 2017	14.05	14.07	13.84	14.02	9,672,714	-0.01(-0.05%)
Sep 27, 2017		14.12	13.86	14.03	14,296,809	+0.25(+1.80%)
Sep 26, 2017	13.77	13.83	13.68	13.78	7,433,439	+0.05(+0.38%)
Sep 25, 2017	13.73	13.85	13.64	13.73	8,820,733	-0.04(-0.27%)
Sep 22, 2017	13.68	13.79	13.57	13.77	10,236,349	+0.05(+0.38%)
Sep 21, 2017	13.61	13.76	13.52	13.71	19,137,658	+0.08(+0.55%)
Sep 20, 2017	13.61	13.67	13.36	13.64	25,712,982	+0.02(+0.17%)
Sep 19, 2017	13.60	13.68	13.50	13.62	15,866,319	+0.02(+0.17%)
Sep 18, 2017	13.50	13.67	13.46	13.59	12,495,430	+0.13(+0.95%)
Sep 15, 2017	13.39	13.47	13.26	13.47	16,957,516	+0.03(+0.22%)
Sep 14, 2017	13.47	13.61	13.39	13.44	19,439,884	+0.02(+0.11%)
Sep 13, 2017	13.10	13.43	13.06	13.42	17,708,876	+0.30(+2.29%)
Sep 12, 2017	12.87	13.23	12.87	13.12	16,570,757	+0.32(+2.53%)
Sep 11, 2017	12.65	12.91	12.65	12.80	10,723,999	+0.31(+2.47%)
Sep 08, 2017	12.35	12.59	12.34	12.49	10,311,293	+0.11(+0.91%)
Sep 07, 2017	12.69	12.69	12.23	12.38	16,256,605	-0.33(-2.60%)
Sep 06, 2017	12.69	12.84	12.62	12.71	9,507,162	+0.09(+0.71%)
Sep 05, 2017	12.91	12.93	12.61	12.62	15,787,564	-0.43(-3.28%)

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.