Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	13.90	14.93	13.66	14.69	280,248	+0.90(+6.50%)
Nov 29, 2017	13.19	14.01	13.06	13.79	712,241	+0.59(+4.47%)
Nov 28, 2017	13.06	13.55	13.02	13.20	155,197	+0.08(+0.64%)
Nov 27, 2017	12.96	13.29	12.73	13.12	138,075	+0.16(+1.23%)
Nov 24, 2017	13.18	13.33	12.94	12.96	33,542	-0.21(-1.58%)
Nov 22, 2017	13.20	13.25	13.06	13.16	62,998	+0.02(+0.16%)
Nov 21, 2017	13.43	13.56	13.09	13.14	42,701	-0.16(-1.20%)
Nov 20, 2017	13.50	13.62	13.21	13.30	53,949	-0.19(-1.44%)
Nov 17, 2017	13.64	13.95	13.37	13.50	43,382	-0.15(-1.12%)
Nov 16, 2017	13.82	14.03	13.56	13.65	46,329	-0.12(-0.86%)
Nov 15, 2017	14.02	14.03	13.72	13.77	39,900	-0.29(-2.08%)
Nov 14, 2017	14.03	14.17	13.85	14.06	113,078	+0.06(+0.40%)
Nov 13, 2017	14.06	14.26	13.76	14.01	105,417	-0.08(-0.59%)
Nov 10, 2017	14.19	14.50	13.88	14.09	42,032	+0.00(+0.00%)
Nov 09, 2017	14.12	14.22	13.73	14.09	180,355	+0.04(+0.30%)
Nov 08, 2017	14.42	14.45	13.89	14.05	69,673	-0.29(-2.03%)
Nov 07, 2017	14.27	14.38	14.04	14.34	35,911	+0.14(+0.98%)
Nov 06, 2017	13.99	14.45	13.71	14.20	119,012	+0.28(+2.00%)
Nov 03, 2017	13.94	14.23	13.78	13.92	167,323	+0.11(+0.80%)
Nov 02, 2017	13.89	14.11	13.62	13.81	33,041	-0.24(-1.68%)
Nov 01, 2017	13.95	14.23	13.80	14.05	131,188	+0.25(+1.81%)
Oct 31, 2017	13.97	14.12	13.51	13.80	289,881	-0.17(-1.19%)
Oct 30, 2017	14.14	14.71	13.93	13.96	280,075	-0.19(-1.37%)
Oct 27, 2017	14.42	14.87	13.99	14.16	112,110	-0.21(-1.45%)
Oct 26, 2017	14.38	14.69	14.20	14.37	73,575	+0.01(+0.05%)
Oct 25, 2017	14.83	15.03	14.00	14.36	126,701	-0.38(-2.59%)
Oct 24, 2017	14.77	15.08	14.45	14.74	197,634	+0.06(+0.38%)
Oct 23, 2017	14.94	15.07	14.41	14.69	118,874	-0.23(-1.54%)
Oct 20, 2017	14.53	14.94	14.53	14.92	95,371	+0.38(+2.63%)
Oct 19, 2017	14.76	14.82	14.21	14.53	446,360	-0.18(-1.23%)
Oct 18, 2017	14.87	15.14	14.59	14.71	63,356	-0.14(-0.94%)
Oct 17, 2017	14.85	15.19	14.28	14.85	173,108	-0.06(-0.37%)
Oct 16, 2017	14.82	14.98	14.76	14.91	20,515	+0.13(+0.85%)
Oct 13, 2017	15.00	15.25	14.63	14.78	93,401	-0.20(-1.34%)
Oct 12, 2017	14.82	15.14	14.79	14.98	105,160	+0.06(+0.42%)
Oct 11, 2017	15.05	15.66	14.83	14.92	110,890	-0.15(-0.97%)
Oct 10, 2017	15.31	15.77	14.93	15.07	34,322	-0.14(-0.91%)
Oct 09, 2017	15.42	15.46	14.94	15.21	10,614	-0.06(-0.36%)
Oct 06, 2017	15.26	15.60	14.93	15.26	75,518	-0.06(-0.36%)
Oct 05, 2017	15.59	15.83	15.30	15.32	131,817	-0.24(-1.56%)
Oct 04, 2017	15.63	16.21	15.41	15.56	317,902	-0.11(-0.71%)
Oct 03, 2017	15.52	15.81	15.43	15.67	338,624	+0.15(+0.99%)
Oct 02, 2017	15.23	15.70	15.23	15.52	44,046	+0.26(+1.68%)
Sep 29, 2017	15.03	15.68	14.71	15.26	56,768	+0.19(+1.24%)
Sep 28, 2017	15.46	15.46	14.83	15.07	29,094	-0.26(-1.72%)
Sep 27, 2017	15.54	15.54	14.94	15.34	136,042	+0.03(+0.18%)
Sep 26, 2017	15.30	15.52	14.99	15.31	194,303	+0.03(+0.18%)
Sep 25, 2017	15.22	15.39	14.76	15.28	33,942	+0.06(+0.36%)
Sep 22, 2017	15.47	15.82	15.11	15.23	175,807	-0.24(-1.57%)
Sep 21, 2017	15.57	15.64	15.36	15.47	178,265	+0.01(+0.04%)
Sep 20, 2017	15.33	15.85	15.32	15.46	18,333	-0.09(-0.58%)
Sep 19, 2017	15.42	15.64	15.16	15.55	29,461	+0.28(+1.87%)
Sep 18, 2017	15.97	15.97	15.20	15.27	39,048	-0.59(-3.72%)
Sep 15, 2017	15.42	15.90	15.19	15.86	70,728	+0.44(+2.84%)
Sep 14, 2017	15.70	15.70	15.12	15.42	123,929	-0.16(-1.03%)
Sep 13, 2017	15.80	15.80	15.39	15.58	91,996	-0.01(-0.09%)
Sep 12, 2017	15.31	15.90	15.31	15.60	84,218	+0.19(+1.26%)
Sep 11, 2017	15.35	15.52	14.97	15.40	193,593	+0.08(+0.54%)
Sep 08, 2017	15.45	15.56	14.85	15.32	137,936	-0.15(-0.94%)
Sep 07, 2017	15.24	15.49	14.94	15.46	106,059	+0.25(+1.64%)
Sep 06, 2017	14.79	15.53	14.67	15.21	433,592	+0.56(+3.79%)
Sep 05, 2017	14.81	15.02	14.35	14.66	53,194	-0.15(-0.99%)

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.