Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	14.07	14.07	13.89	13.91	40,493	+0.01(+0.10%)
Nov 29, 2017	13.93	14.03	13.90	13.90	33,340	-0.04(-0.25%)
Nov 28, 2017	13.98	14.01	13.93	13.93	34,234	-0.04(-0.30%)
Nov 27, 2017	14.00	14.00	13.93	13.98	18,030	-0.01(-0.05%)
Nov 24, 2017	13.96	13.99	13.96	13.98	14,379	+0.02(+0.15%)
Nov 22, 2017	13.92	13.99	13.91	13.96	34,002	+0.01(+0.10%)
Nov 21, 2017	13.98	13.98	13.91	13.95	40,517	+0.01(+0.05%)
Nov 20, 2017	13.92	14.01	13.89	13.94	35,324	+0.05(+0.34%)
Nov 17, 2017	13.92	13.92	13.88	13.89	41,584	-0.03(-0.19%)
Nov 16, 2017	13.98	13.98	13.86	13.92	30,554	+0.00(+0.00%)
Nov 15, 2017	14.07	14.07	13.89	13.92	46,591	+0.04(+0.30%)
Nov 14, 2017	13.90	13.90	13.81	13.88	59,429	+0.02(+0.15%)
Nov 13, 2017	13.93	13.93	13.86	13.86	40,203	-0.01(-0.10%)
Nov 10, 2017	14.02	14.13	13.87	13.87	35,510	-0.15(-1.05%)
Nov 09, 2017	14.07	14.07	13.99	14.02	31,120	-0.03(-0.20%)
Nov 08, 2017	14.09	14.09	14.03	14.05	23,393	-0.07(-0.50%)
Nov 07, 2017	14.06	14.12	14.01	14.12	34,701	+0.11(+0.80%)
Nov 06, 2017	14.04	14.04	14.00	14.00	25,817	+0.00(+0.00%)
Nov 03, 2017	13.97	14.03	13.97	14.00	15,554	+0.04(+0.25%)
Nov 02, 2017	14.05	14.12	13.96	13.97	38,282	-0.08(-0.60%)
Nov 01, 2017	14.05	14.08	13.98	14.05	42,017	-0.01(-0.10%)
Oct 31, 2017	13.98	14.07	13.95	14.07	29,303	+0.15(+1.11%)
Oct 30, 2017	13.90	13.97	13.85	13.91	41,761	+0.04(+0.25%)
Oct 27, 2017	13.89	13.89	13.83	13.88	26,591	+0.02(+0.15%)
Oct 26, 2017	13.92	13.94	13.84	13.86	35,663	-0.07(-0.50%)
Oct 25, 2017	14.05	14.06	13.89	13.93	47,067	-0.04(-0.30%)
Oct 24, 2017	13.98	14.00	13.84	13.97	43,344	+0.04(+0.25%)
Oct 23, 2017	13.92	13.93	13.80	13.93	46,982	+0.10(+0.71%)
Oct 20, 2017	13.82	13.84	13.74	13.84	58,500	+0.11(+0.82%)
Oct 19, 2017	13.76	13.79	13.71	13.72	36,137	+0.00(+0.00%)
Oct 18, 2017	13.84	13.84	13.70	13.72	45,554	-0.13(-0.96%)
Oct 17, 2017	13.76	13.99	13.66	13.86	40,032	+0.19(+1.38%)
Oct 16, 2017	13.70	13.70	13.56	13.67	82,562	-0.02(-0.15%)
Oct 13, 2017	13.81	13.83	13.68	13.69	24,544	-0.06(-0.41%)
Oct 12, 2017	13.74	13.76	13.66	13.75	36,684	-0.01(-0.06%)
Oct 11, 2017	13.78	13.78	13.68	13.75	36,168	+0.07(+0.51%)
Oct 10, 2017	13.83	13.83	13.63	13.68	62,252	+0.01(+0.10%)
Oct 09, 2017	13.76	13.78	13.66	13.67	29,087	-0.03(-0.20%)
Oct 06, 2017	13.68	13.70	13.63	13.70	33,732	+0.01(+0.10%)
Oct 05, 2017	13.91	13.91	13.57	13.68	55,987	-0.11(-0.81%)
Oct 04, 2017	13.96	13.98	13.75	13.80	52,735	-0.17(-1.20%)
Oct 03, 2017	14.07	14.07	13.96	13.96	48,956	-0.04(-0.30%)
Oct 02, 2017	14.08	14.08	13.93	14.00	45,979	+0.04(+0.30%)
Sep 29, 2017	14.00	14.01	13.93	13.96	65,686	-0.06(-0.40%)
Sep 28, 2017	13.81	14.03	13.81	14.02	84,615	+0.28(+2.03%)
Sep 27, 2017	13.80	13.80	13.71	13.74	76,285	+0.00(+0.00%)
Sep 26, 2017	13.68	13.74	13.66	13.74	17,015	+0.08(+0.56%)
Sep 25, 2017	13.72	13.73	13.61	13.66	43,900	-0.06(-0.46%)
Sep 22, 2017	13.62	13.73	13.60	13.73	36,769	+0.11(+0.82%)
Sep 21, 2017	13.59	13.61	13.57	13.61	26,680	+0.06(+0.46%)
Sep 20, 2017	13.58	13.62	13.52	13.55	31,258	+0.02(+0.16%)
Sep 19, 2017	13.51	13.59	13.51	13.53	49,283	+0.02(+0.15%)
Sep 18, 2017	13.56	13.56	13.51	13.51	78,444	-0.03(-0.26%)
Sep 15, 2017	13.41	13.54	13.41	13.54	21,842	+0.10(+0.73%)
Sep 14, 2017	13.48	13.50	13.44	13.45	40,681	-0.03(-0.21%)
Sep 13, 2017	13.49	13.50	13.45	13.47	36,875	-0.01(-0.10%)
Sep 12, 2017	13.52	13.52	13.47	13.49	35,426	+0.01(+0.05%)
Sep 11, 2017	13.50	13.52	13.48	13.48	42,063	-0.05(-0.39%)
Sep 08, 2017	13.52	13.56	13.50	13.53	33,532	-0.00(-0.02%)
Sep 07, 2017	13.50	13.57	13.45	13.54	43,947	+0.07(+0.52%)
Sep 06, 2017	13.45	13.48	13.43	13.47	54,024	+0.01(+0.10%)
Sep 05, 2017	13.52	13.53	13.44	13.45	53,664	-0.06(-0.41%)

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.