Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		13.29	13.29	13.29	0	+0.04(+0.33%)
Dec 28, 2017	13.16	13.28	13.06	13.24	4,337,828	+0.09(+0.66%)
Dec 27, 2017	13.18	13.23	13.13	13.16	3,384,195	+0.00(+0.00%)
Dec 26, 2017	13.03	13.24	12.95	13.16	2,431,368	+0.17(+1.28%)
Dec 22, 2017	12.93	13.08	12.85	12.99	3,909,566	+0.05(+0.39%)
Dec 21, 2017	13.01	13.07	12.91	12.94	5,611,262	-0.06(-0.44%)
Dec 20, 2017	13.19	13.34	12.99	13.00	4,101,115	-0.20(-1.53%)
Dec 19, 2017	13.59	13.59	13.18	13.20	5,522,399	-0.39(-2.86%)
Dec 18, 2017	13.31	13.60	13.30	13.59	5,563,509	+0.27(+2.06%)
Dec 15, 2017	13.29	13.43	13.24	13.31	10,749,497	+0.08(+0.60%)
Dec 14, 2017	13.31	13.35	13.16	13.24	4,492,223	-0.04(-0.27%)
Dec 13, 2017	13.31	13.49	13.22	13.27	5,102,448	+0.00(+0.00%)
Dec 12, 2017	13.27	13.39	13.09	13.27	6,454,418	+0.22(+1.66%)
Dec 11, 2017	13.17	13.31	13.02	13.05	2,854,976	-0.13(-0.98%)
Dec 08, 2017	13.15	13.22	13.04	13.18	2,964,907	+0.09(+0.72%)
Dec 07, 2017	12.98	13.17	12.93	13.09	5,111,279	+0.09(+0.67%)
Dec 06, 2017	13.42	13.43	12.90	13.00	5,392,106	-0.32(-2.38%)
Dec 05, 2017	13.78	13.78	13.31	13.32	6,333,027	-0.44(-3.20%)
Dec 04, 2017	13.36	13.97	13.34	13.76	10,312,173	+0.43(+3.19%)
Dec 01, 2017	13.38	13.38	13.17	13.34	5,413,018	-0.01(-0.11%)
Nov 30, 2017	13.34	13.53	13.28	13.35	6,619,554	+0.04(+0.27%)
Nov 29, 2017	13.15	13.41	13.15	13.31	5,578,308	+0.12(+0.93%)
Nov 28, 2017	12.98	13.21	12.95	13.19	8,659,468	+0.08(+0.60%)
Nov 27, 2017	13.39	13.44	13.05	13.11	10,425,636	-0.44(-3.24%)
Nov 24, 2017	13.57	13.60	13.48	13.55	1,810,882	+0.01(+0.11%)
Nov 22, 2017	13.49	13.70	13.46	13.54	6,636,530	+0.03(+0.21%)
Nov 21, 2017	13.70	13.70	13.46	13.51	10,254,350	-0.18(-1.32%)
Nov 20, 2017	13.96	13.96	13.65	13.69	3,865,523	-0.26(-1.86%)
Nov 17, 2017	13.92	14.08	13.91	13.95	5,936,102	+0.04(+0.26%)
Nov 16, 2017	13.71	13.97	13.65	13.91	3,523,471	+0.14(+1.05%)
Nov 15, 2017	13.62	13.86	13.55	13.77	3,490,852	+0.13(+0.95%)
Nov 14, 2017	13.67	13.80	13.44	13.64	4,975,260	-0.02(-0.16%)
Nov 13, 2017	13.83	14.04	13.60	13.66	3,459,373	-0.14(-1.04%)
Nov 10, 2017	13.67	13.90	13.67	13.80	4,751,657	+0.06(+0.42%)
Nov 09, 2017	13.58	13.96	13.56	13.75	6,418,759	+0.10(+0.74%)
Nov 08, 2017	13.54	13.91	13.54	13.65	4,576,609	+0.08(+0.58%)
Nov 07, 2017	13.45	13.75	13.44	13.57	6,460,854	+0.14(+1.07%)
Nov 06, 2017	13.24	13.60	13.23	13.42	4,401,994	+0.04(+0.27%)
Nov 03, 2017	13.59	13.68	13.34	13.39	6,168,846	-0.28(-2.06%)
Nov 02, 2017	13.47	13.78	13.43	13.67	6,867,662	+0.30(+2.21%)
Nov 01, 2017	13.13	13.50	13.06	13.37	6,213,728	+0.28(+2.15%)
Oct 31, 2017	13.29	13.29	12.80	13.09	8,238,552	-0.19(-1.46%)
Oct 30, 2017	13.22	13.32	13.12	13.29	4,760,667	+0.05(+0.38%)
Oct 27, 2017	13.09	13.24	12.80	13.24	6,295,049	+0.02(+0.16%)
Oct 26, 2017	13.34	13.52	12.81	13.21	10,301,384	-0.12(-0.87%)
Oct 25, 2017	13.45	13.52	13.08	13.33	7,812,051	-0.17(-1.28%)
Oct 24, 2017	13.57	13.65	13.36	13.50	4,400,569	-0.10(-0.74%)
Oct 23, 2017	13.52	13.70	13.44	13.60	2,876,466	+0.07(+0.53%)
Oct 20, 2017	13.75	13.77	13.48	13.53	4,228,554	-0.22(-1.57%)
Oct 19, 2017	13.83	13.97	13.70	13.75	3,645,433	-0.08(-0.57%)
Oct 18, 2017	13.88	14.06	13.74	13.83	2,442,826	-0.06(-0.41%)
Oct 17, 2017	13.88	13.94	13.81	13.88	4,565,173	+0.00(+0.00%)
Oct 16, 2017	14.00	14.09	13.84	13.88	3,058,055	-0.14(-1.03%)
Oct 13, 2017	14.00	14.27	13.90	14.03	3,677,259	+0.13(+0.93%)
Oct 12, 2017	13.99	14.10	13.86	13.90	4,689,711	-0.10(-0.72%)
Oct 11, 2017	14.05	14.13	13.97	14.00	2,899,871	-0.03(-0.21%)
Oct 10, 2017	13.87	14.10	13.85	14.03	3,786,209	+0.22(+1.57%)
Oct 09, 2017	13.78	13.91	13.74	13.81	3,013,619	+0.04(+0.26%)
Oct 06, 2017	13.83	13.85	13.67	13.78	4,242,655	-0.13(-0.93%)
Oct 05, 2017	13.90	14.14	13.85	13.91	4,455,210	+0.05(+0.36%)
Oct 04, 2017	13.78	13.86	13.67	13.86	6,019,594	+0.08(+0.58%)
Oct 03, 2017	13.76	13.83	13.59	13.78	3,468,444	+0.01(+0.10%)

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.