Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	13.02	13.07	12.78	12.86	19,565,540	-0.08(-0.64%)
Nov 29, 2017	12.87	13.10	12.78	12.94	12,053,685	-0.18(-1.41%)
Nov 28, 2017	12.90	13.16	12.82	13.13	12,764,680	+0.11(+0.85%)
Nov 27, 2017	13.16	13.21	12.90	13.02	11,958,463	-0.24(-1.81%)
Nov 24, 2017	13.19	13.43	13.17	13.26	6,642,944	+0.10(+0.77%)
Nov 22, 2017	13.14	13.22	13.03	13.15	10,109,993	+0.08(+0.64%)
Nov 21, 2017	13.02	13.20	13.00	13.07	14,056,892	+0.18(+1.43%)
Nov 20, 2017	12.69	12.96	12.68	12.89	14,965,078	+0.08(+0.65%)
Nov 17, 2017	12.48	12.87	12.47	12.80	16,600,709	+0.22(+1.76%)
Nov 16, 2017	12.66	12.72	12.46	12.58	14,780,996	-0.01(-0.07%)
Nov 15, 2017	12.55	12.74	12.21	12.59	19,477,242	-0.16(-1.23%)
Nov 14, 2017	13.19	13.21	12.54	12.75	29,949,222	-0.58(-4.37%)
Nov 13, 2017	13.24	13.52	13.22	13.33	10,726,075	+0.02(+0.14%)
Nov 10, 2017	13.61	13.84	13.29	13.31	14,634,367	-0.29(-2.11%)
Nov 09, 2017	13.52	13.67	13.37	13.60	17,169,158	-0.13(-0.94%)
Nov 08, 2017	13.50	13.80	13.38	13.73	17,265,020	+0.29(+2.13%)
Nov 07, 2017	13.38	13.46	13.26	13.44	11,430,819	-0.08(-0.61%)
Nov 06, 2017	13.24	13.53	13.16	13.52	15,177,707	+0.45(+3.46%)
Nov 03, 2017	13.12	13.18	12.97	13.07	9,398,127	-0.07(-0.56%)
Nov 02, 2017	13.18	13.46	13.07	13.14	14,137,897	-0.14(-1.04%)
Nov 01, 2017	13.30	13.57	13.18	13.28	20,004,244	+0.37(+2.86%)
Oct 31, 2017	12.88	12.96	12.78	12.91	15,586,401	+0.04(+0.29%)
Oct 30, 2017	12.99	13.17	12.88	12.88	16,309,576	-0.18(-1.34%)
Oct 27, 2017	13.14	13.16	12.84	13.05	24,762,642	-0.52(-3.81%)
Oct 26, 2017	13.70	13.76	13.49	13.57	18,255,460	-0.01(-0.07%)
Oct 25, 2017	14.10	14.39	13.34	13.58	32,950,002	-0.49(-3.48%)
Oct 24, 2017	13.86	14.07	13.76	14.07	22,685,628	+0.39(+2.84%)
Oct 23, 2017	13.72	13.77	13.63	13.68	17,340,810	-0.02(-0.14%)
Oct 20, 2017	13.78	13.89	13.59	13.70	15,488,367	+0.02(+0.14%)
Oct 19, 2017	13.61	13.70	13.35	13.68	17,305,520	-0.02(-0.14%)
Oct 18, 2017	13.65	13.76	13.50	13.70	16,510,950	-0.09(-0.67%)
Oct 17, 2017	13.87	13.91	13.54	13.79	24,807,042	-0.31(-2.23%)
Oct 16, 2017	14.10	14.40	13.89	14.11	28,287,446	+0.48(+3.53%)
Oct 13, 2017	13.67	13.74	13.52	13.62	14,871,769	+0.22(+1.65%)
Oct 12, 2017	13.42	13.56	13.35	13.40	15,330,693	+0.07(+0.55%)
Oct 11, 2017	13.26	13.44	13.18	13.33	15,577,058	+0.02(+0.14%)
Oct 10, 2017	13.38	13.57	13.26	13.31	14,133,465	+0.08(+0.63%)
Oct 09, 2017	13.21	13.36	13.12	13.23	10,307,929	-0.01(-0.07%)
Oct 06, 2017	13.50	13.55	13.17	13.24	17,937,796	-0.39(-2.85%)
Oct 05, 2017	13.74	14.22	13.53	13.62	27,748,886	+0.20(+1.51%)
Oct 04, 2017	13.56	13.74	13.41	13.42	17,238,500	-0.10(-0.75%)
Oct 03, 2017	13.32	13.55	13.17	13.52	14,510,915	+0.28(+2.09%)
Oct 02, 2017	12.91	13.25	12.90	13.25	16,004,461	+0.28(+2.14%)
Sep 29, 2017	13.30	13.31	12.90	12.97	17,014,300	-0.35(-2.64%)
Sep 28, 2017	12.93	13.45	12.79	13.32	21,705,324	+0.39(+3.00%)
Sep 27, 2017	13.02	13.04	12.79	12.93	12,781,008	+0.01(+0.07%)
Sep 26, 2017	12.91	13.08	12.84	12.92	14,637,421	+0.09(+0.72%)
Sep 25, 2017	12.92	12.99	12.73	12.83	16,947,566	-0.16(-1.21%)
Sep 22, 2017	12.84	13.25	12.83	12.99	13,600,123	+0.07(+0.57%)
Sep 21, 2017	12.87	13.15	12.77	12.91	17,899,378	-0.18(-1.41%)
Sep 20, 2017	13.42	13.56	12.89	13.10	19,968,468	-0.28(-2.07%)
Sep 19, 2017	13.07	13.44	12.90	13.38	23,019,978	+0.32(+2.48%)
Sep 18, 2017	12.84	13.15	12.83	13.05	15,258,281	+0.23(+1.80%)
Sep 15, 2017	12.77	12.98	12.77	12.82	23,026,798	+0.02(+0.14%)
Sep 14, 2017	12.79	12.85	12.61	12.80	18,696,104	-0.07(-0.57%)
Sep 13, 2017	12.95	13.00	12.78	12.88	25,673,362	-0.33(-2.52%)
Sep 12, 2017	13.21	13.38	13.00	13.21	22,515,050	-0.08(-0.63%)
Sep 11, 2017	13.38	13.49	13.25	13.29	21,356,664	+0.14(+1.05%)
Sep 08, 2017	13.83	13.83	13.05	13.15	29,753,328	-0.90(-6.38%)
Sep 07, 2017	13.91	14.09	13.74	14.05	16,705,738	+0.14(+1.00%)
Sep 06, 2017	13.39	13.96	13.39	13.91	17,027,674	+0.25(+1.83%)
Sep 05, 2017	14.07	14.21	13.48	13.66	21,951,912	-0.26(-1.86%)

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.