Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	14.30	14.31	14.19	14.31	2,190,982	+0.07(+0.46%)
Nov 29, 2017	14.23	14.31	14.20	14.25	1,171,757	+0.02(+0.15%)
Nov 28, 2017	14.31	14.31	14.13	14.23	1,137,048	-0.05(-0.36%)
Nov 27, 2017	14.31	14.31	14.24	14.28	1,095,935	-0.03(-0.21%)
Nov 24, 2017	14.29	14.32	14.23	14.31	523,723	+0.04(+0.26%)
Nov 22, 2017	14.33	14.33	14.22	14.27	1,007,869	-0.06(-0.41%)
Nov 21, 2017	14.23	14.33	14.15	14.33	1,662,697	+0.10(+0.72%)
Nov 20, 2017	14.23	14.29	14.16	14.23	1,851,968	+0.03(+0.21%)
Nov 17, 2017	14.12	14.20	14.11	14.20	1,173,367	+0.04(+0.31%)
Nov 16, 2017	14.08	14.17	14.06	14.15	1,572,761	+0.07(+0.47%)
Nov 15, 2017	14.12	14.15	14.03	14.09	1,135,934	-0.04(-0.26%)
Nov 14, 2017	14.06	14.15	14.04	14.12	990,881	-0.01(-0.10%)
Nov 13, 2017	14.09	14.18	14.09	14.14	1,417,547	+0.08(+0.58%)
Nov 10, 2017	14.01	14.12	14.01	14.06	906,164	-0.07(-0.52%)
Nov 09, 2017	14.14	14.18	14.09	14.13	1,696,793	-0.03(-0.21%)
Nov 08, 2017	14.04	14.20	14.02	14.16	2,112,418	+0.15(+1.10%)
Nov 07, 2017	13.87	14.26	13.85	14.01	2,332,699	+0.11(+0.79%)
Nov 06, 2017	13.90	13.95	13.83	13.90	1,095,528	+0.03(+0.21%)
Nov 03, 2017	13.84	13.94	13.83	13.87	740,819	-0.04(-0.26%)
Nov 02, 2017	13.96	13.97	13.80	13.90	1,086,919	-0.01(-0.05%)
Nov 01, 2017	13.87	13.91	13.79	13.91	1,493,396	+0.07(+0.48%)
Oct 31, 2017	13.73	13.86	13.65	13.84	1,432,979	+0.12(+0.91%)
Oct 30, 2017	13.83	13.83	13.66	13.72	1,194,023	-0.10(-0.69%)
Oct 27, 2017	13.79	13.84	13.72	13.82	786,214	+0.01(+0.05%)
Oct 26, 2017	13.82	13.84	13.72	13.81	964,508	-0.01(-0.11%)
Oct 25, 2017	13.91	13.93	13.73	13.82	1,219,739	-0.09(-0.68%)
Oct 24, 2017	13.83	13.95	13.81	13.92	1,034,475	+0.11(+0.79%)
Oct 23, 2017	13.97	14.00	13.79	13.81	1,156,226	-0.12(-0.84%)
Oct 20, 2017	14.06	14.06	13.84	13.93	1,054,790	-0.12(-0.83%)
Oct 19, 2017	13.95	14.05	13.92	14.04	816,101	+0.01(+0.10%)
Oct 18, 2017	13.95	14.06	13.93	14.03	740,670	+0.10(+0.73%)
Oct 17, 2017	13.97	14.01	13.89	13.93	1,022,893	-0.05(-0.37%)
Oct 16, 2017	14.06	14.07	13.95	13.98	941,264	-0.07(-0.52%)
Oct 13, 2017	14.07	14.09	13.92	14.05	1,313,909	-0.01(-0.10%)
Oct 12, 2017	13.84	14.07	13.84	14.06	1,531,612	+0.18(+1.32%)
Oct 11, 2017	13.84	13.89	13.83	13.88	994,835	+0.03(+0.21%)
Oct 10, 2017	13.82	13.87	13.81	13.85	879,619	+0.06(+0.42%)
Oct 09, 2017	13.79	13.82	13.72	13.79	923,385	+0.00(+0.00%)
Oct 06, 2017	13.79	13.83	13.74	13.79	1,588,378	-0.04(-0.26%)
Oct 05, 2017	13.82	13.89	13.75	13.83	1,320,223	+0.04(+0.32%)
Oct 04, 2017	13.71	13.82	13.64	13.79	1,284,610	+0.07(+0.48%)
Oct 03, 2017	13.82	13.83	13.65	13.72	1,353,352	-0.07(-0.48%)
Oct 02, 2017	13.74	13.82	13.72	13.79	1,395,914	+0.04(+0.26%)
Sep 29, 2017	13.71	13.78	13.68	13.75	1,280,044	+0.01(+0.05%)
Sep 28, 2017	13.64	13.74	13.58	13.74	1,230,348	+0.09(+0.64%)
Sep 27, 2017	13.64	13.68	13.58	13.66	1,419,657	+0.02(+0.16%)
Sep 26, 2017	13.58	13.73	13.54	13.63	1,430,103	+0.07(+0.54%)
Sep 25, 2017	13.58	13.71	13.56	13.56	1,891,612	+0.00(+0.00%)
Sep 22, 2017	13.58	13.61	13.53	13.56	759,378	+0.01(+0.05%)
Sep 21, 2017	13.60	13.66	13.55	13.55	1,145,215	-0.06(-0.43%)
Sep 20, 2017	13.55	13.62	13.50	13.61	866,609	+0.09(+0.70%)
Sep 19, 2017	13.60	13.63	13.46	13.52	1,535,682	-0.07(-0.53%)
Sep 18, 2017	13.69	13.74	13.56	13.59	1,466,967	-0.05(-0.37%)
Sep 15, 2017	13.63	13.70	13.59	13.64	5,883,261	+0.01(+0.11%)
Sep 14, 2017	13.68	13.68	13.52	13.63	1,342,172	-0.06(-0.43%)
Sep 13, 2017	13.53	13.70	13.52	13.68	2,519,477	+0.17(+1.29%)
Sep 12, 2017	13.53	13.61	13.46	13.51	1,758,071	-0.01(-0.05%)
Sep 11, 2017	13.42	13.58	13.40	13.52	1,686,204	+0.18(+1.36%)
Sep 08, 2017	13.20	13.40	13.18	13.34	1,112,190	+0.11(+0.82%)
Sep 07, 2017	13.26	13.28	13.16	13.23	1,117,182	-0.04(-0.33%)
Sep 06, 2017	13.15	13.28	13.12	13.27	1,413,191	+0.15(+1.11%)
Sep 05, 2017	13.23	13.28	13.07	13.12	1,816,784	-0.11(-0.82%)

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.