Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	14.97	15.03	14.87	14.91	622,735	+0.01(+0.04%)
Nov 29, 2017	15.05	15.05	14.90	14.91	641,936	-0.11(-0.71%)
Nov 28, 2017	14.98	15.03	14.94	15.01	587,865	+0.08(+0.53%)
Nov 27, 2017	14.93	14.99	14.92	14.93	548,899	-0.03(-0.18%)
Nov 24, 2017	14.91	14.96	14.91	14.96	230,347	+0.07(+0.49%)
Nov 22, 2017	14.91	14.93	14.84	14.89	560,816	-0.05(-0.36%)
Nov 21, 2017	14.91	14.97	14.89	14.94	708,697	+0.08(+0.54%)
Nov 20, 2017	14.95	14.96	14.84	14.86	701,234	-0.07(-0.49%)
Nov 17, 2017	14.96	14.96	14.89	14.93	741,419	+0.05(+0.36%)
Nov 16, 2017	14.68	14.91	14.68	14.88	1,235,950	+0.29(+1.96%)
Nov 15, 2017	14.49	14.69	14.39	14.59	1,824,897	+0.07(+0.46%)
Nov 14, 2017	14.75	14.75	14.45	14.53	1,980,341	-0.23(-1.53%)
Nov 13, 2017	14.83	14.87	14.71	14.75	1,124,134	-0.11(-0.76%)
Nov 10, 2017	14.95	14.96	14.85	14.87	817,179	-0.08(-0.56%)
Nov 09, 2017	15.02	15.03	14.88	14.95	1,019,303	-0.09(-0.57%)
Nov 08, 2017	15.11	15.14	14.98	15.04	694,427	-0.08(-0.52%)
Nov 07, 2017	15.07	15.11	15.04	15.11	833,409	+0.08(+0.53%)
Nov 06, 2017	15.07	15.07	14.97	15.04	1,084,761	+0.01(+0.04%)
Nov 03, 2017	15.00	15.05	14.95	15.03	1,212,809	+0.09(+0.57%)
Nov 02, 2017	15.00	15.04	14.90	14.94	687,163	-0.02(-0.13%)
Nov 01, 2017	15.04	15.05	14.96	14.96	686,942	-0.05(-0.31%)
Oct 31, 2017	14.98	15.02	14.96	15.01	845,134	+0.09(+0.58%)
Oct 30, 2017	14.92	14.94	14.86	14.92	786,970	+0.10(+0.67%)
Oct 27, 2017	14.81	14.92	14.80	14.82	796,395	+0.05(+0.31%)
Oct 26, 2017	14.71	14.80	14.65	14.78	813,970	+0.15(+0.99%)
Oct 25, 2017	14.75	14.78	14.61	14.63	2,065,329	-0.15(-0.98%)
Oct 24, 2017	14.88	14.91	14.74	14.78	1,495,845	-0.07(-0.44%)
Oct 23, 2017	14.80	14.92	14.79	14.84	1,431,230	+0.07(+0.49%)
Oct 20, 2017	14.81	14.84	14.69	14.77	1,408,047	+0.00(+0.00%)
Oct 19, 2017	14.71	14.94	14.68	14.77	1,844,006	+0.03(+0.18%)
Oct 18, 2017	14.76	14.88	14.73	14.74	3,028,878	-0.16(-1.06%)
Oct 17, 2017	15.00	15.05	14.82	14.90	2,917,432	-0.23(-1.53%)
Oct 16, 2017	15.35	15.35	14.74	15.13	4,009,370	-0.22(-1.46%)
Oct 13, 2017	15.37	15.39	15.33	15.36	469,898	+0.00(+0.00%)
Oct 12, 2017	15.35	15.38	15.31	15.36	605,692	+0.01(+0.06%)
Oct 11, 2017	15.34	15.36	15.29	15.35	670,024	+0.04(+0.26%)
Oct 10, 2017	15.34	15.38	15.29	15.31	761,437	+0.00(+0.00%)
Oct 09, 2017	15.28	15.32	15.26	15.31	477,934	+0.06(+0.39%)
Oct 06, 2017	15.23	15.27	15.20	15.25	679,088	+0.01(+0.09%)
Oct 05, 2017	15.24	15.27	15.20	15.24	657,522	+0.01(+0.04%)
Oct 04, 2017	15.21	15.28	15.21	15.23	669,302	-0.01(-0.04%)
Oct 03, 2017	15.21	15.24	15.19	15.24	1,251,306	+0.07(+0.48%)
Oct 02, 2017	15.14	15.19	15.12	15.17	701,210	+0.05(+0.30%)
Sep 29, 2017	15.02	15.14	15.02	15.12	664,730	+0.05(+0.35%)
Sep 28, 2017	14.98	15.08	14.98	15.07	549,146	+0.08(+0.53%)
Sep 27, 2017	15.07	15.07	14.93	14.99	748,695	-0.09(-0.61%)
Sep 26, 2017	15.03	15.09	15.01	15.08	707,408	+0.05(+0.35%)
Sep 25, 2017	14.92	15.03	14.92	15.03	524,867	+0.03(+0.18%)
Sep 22, 2017	14.95	15.02	14.94	15.00	469,453	+0.07(+0.44%)
Sep 21, 2017	14.97	14.98	14.90	14.94	466,496	-0.03(-0.18%)
Sep 20, 2017	14.92	14.97	14.89	14.96	591,976	+0.04(+0.26%)
Sep 19, 2017	14.91	14.92	14.86	14.92	447,470	+0.07(+0.44%)
Sep 18, 2017	14.92	14.94	14.86	14.86	467,508	-0.01(-0.04%)
Sep 15, 2017	14.90	14.90	14.85	14.86	398,862	-0.04(-0.26%)
Sep 14, 2017	14.82	14.95	14.78	14.90	650,897	+0.08(+0.53%)
Sep 13, 2017	14.82	14.84	14.79	14.82	397,846	-0.01(-0.04%)
Sep 12, 2017	14.84	14.84	14.77	14.83	503,201	-0.01(-0.04%)
Sep 11, 2017	14.77	14.86	14.77	14.84	559,351	+0.08(+0.53%)
Sep 08, 2017	14.82	14.82	14.75	14.76	448,673	-0.04(-0.29%)
Sep 07, 2017	14.79	14.80	14.72	14.80	556,444	+0.01(+0.09%)
Sep 06, 2017	14.74	14.79	14.71	14.79	874,641	+0.12(+0.80%)
Sep 05, 2017	14.77	14.80	14.63	14.67	1,354,844	-0.12(-0.79%)

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.