Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	14.83	15.12	14.83	15.02	44,247	+0.33(+2.23%)
Nov 29, 2017	14.61	14.70	14.56	14.69	4,641	+0.09(+0.63%)
Nov 28, 2017	14.55	14.68	14.55	14.60	16,800	+0.04(+0.25%)
Nov 27, 2017	14.86	14.86	14.55	14.56	216,017	-0.40(-2.65%)
Nov 24, 2017	15.00	15.00	14.90	14.96	7,852	+0.07(+0.44%)
Nov 22, 2017	14.89	14.91	14.85	14.89	7,591	+0.19(+1.32%)
Nov 21, 2017	14.77	14.88	14.64	14.70	73,711	+0.00(+0.00%)
Nov 20, 2017	14.81	14.81	14.65	14.70	11,365	-0.22(-1.47%)
Nov 17, 2017	14.80	14.94	14.80	14.92	17,353	+0.19(+1.29%)
Nov 16, 2017	14.78	14.79	14.66	14.73	18,605	+0.01(+0.07%)
Nov 15, 2017	14.77	14.82	14.62	14.72	67,075	-0.26(-1.74%)
Nov 14, 2017	15.39	15.39	14.98	14.98	37,172	-0.54(-3.45%)
Nov 13, 2017	15.66	15.69	15.44	15.52	87,130	-0.22(-1.42%)
Nov 10, 2017	15.85	15.85	15.61	15.74	32,510	-0.10(-0.63%)
Nov 09, 2017	15.53	15.86	15.53	15.84	36,410	+0.18(+1.15%)
Nov 08, 2017	15.67	15.83	15.53	15.66	79,041	-0.16(-1.01%)
Nov 07, 2017	15.90	15.90	15.73	15.82	59,107	-0.09(-0.57%)
Nov 06, 2017	15.37	15.91	15.37	15.91	111,705	+0.61(+4.01%)
Nov 03, 2017	15.09	15.34	15.08	15.30	14,854	+0.23(+1.50%)
Nov 02, 2017	15.15	15.15	14.94	15.07	82,822	-0.05(-0.33%)
Nov 01, 2017	15.00	15.17	15.00	15.12	41,033	+0.39(+2.65%)
Oct 31, 2017	14.55	14.78	14.52	14.73	83,769	+0.13(+0.91%)
Oct 30, 2017	14.65	14.69	14.51	14.60	21,366	+0.14(+0.94%)
Oct 27, 2017	13.94	14.47	13.91	14.46	128,052	+0.45(+3.21%)
Oct 26, 2017	14.03	14.03	13.81	14.01	20,108	+0.02(+0.14%)
Oct 25, 2017	14.13	14.15	13.93	13.99	7,863	-0.18(-1.27%)
Oct 24, 2017	14.31	14.33	14.13	14.17	50,711	-0.05(-0.35%)
Oct 23, 2017	14.48	14.48	14.22	14.22	7,128	-0.22(-1.55%)
Oct 20, 2017	14.41	14.48	14.37	14.44	5,067	+0.01(+0.09%)
Oct 19, 2017	14.40	14.50	14.35	14.43	25,133	-0.07(-0.48%)
Oct 18, 2017	14.68	14.71	14.49	14.50	15,001	-0.09(-0.62%)
Oct 17, 2017	14.53	14.59	14.47	14.59	19,886	+0.07(+0.48%)
Oct 16, 2017	14.59	14.61	14.51	14.52	2,628	-0.04(-0.28%)
Oct 13, 2017	14.65	14.65	14.53	14.56	12,258	+0.08(+0.55%)
Oct 12, 2017	14.48	14.52	14.35	14.48	19,789	-0.15(-1.03%)
Oct 11, 2017	14.60	14.63	14.46	14.63	19,724	+0.04(+0.25%)
Oct 10, 2017	14.78	14.78	14.59	14.59	10,812	-0.03(-0.18%)
Oct 09, 2017	14.60	14.66	14.59	14.62	26,689	+0.04(+0.27%)
Oct 06, 2017	14.70	14.70	14.58	14.58	39,341	-0.27(-1.81%)
Oct 05, 2017	14.84	14.89	14.81	14.85	12,503	+0.06(+0.40%)
Oct 04, 2017	14.85	14.90	14.75	14.79	385,825	-0.05(-0.34%)
Oct 03, 2017	14.84	14.85	14.81	14.84	23,558	-0.00(-0.01%)
Oct 02, 2017	14.63	14.85	14.52	14.84	20,295	+0.00(+0.01%)
Sep 29, 2017	14.80	14.86	14.71	14.84	73,145	-0.02(-0.13%)
Sep 28, 2017	15.03	15.06	14.80	14.86	14,170	-0.11(-0.73%)
Sep 27, 2017	14.96	15.01	14.77	14.97	88,982	+0.08(+0.54%)
Sep 26, 2017	14.82	14.94	14.75	14.89	33,512	+0.06(+0.37%)
Sep 25, 2017	14.64	14.87	14.64	14.84	18,842	+0.30(+2.03%)
Sep 22, 2017	14.44	14.56	14.42	14.54	12,484	+0.07(+0.48%)
Sep 21, 2017	14.29	14.47	14.22	14.47	53,379	+0.20(+1.40%)
Sep 20, 2017	14.13	14.30	14.07	14.27	10,332	+0.33(+2.37%)
Sep 19, 2017	14.06	14.06	13.88	13.94	9,608	-0.03(-0.19%)
Sep 18, 2017	13.95	14.00	13.89	13.97	8,561	+0.06(+0.41%)
Sep 15, 2017	13.94	13.97	13.84	13.91	3,311	-0.05(-0.37%)
Sep 14, 2017	13.96	14.06	13.86	13.96	28,680	+0.16(+1.16%)
Sep 13, 2017	13.63	13.81	13.63	13.80	16,218	+0.43(+3.18%)
Sep 12, 2017	13.24	13.44	13.24	13.38	4,770	+0.18(+1.33%)
Sep 11, 2017	13.06	13.23	13.06	13.20	4,530	+0.14(+1.07%)
Sep 08, 2017	13.37	13.37	12.97	13.06	16,062	-0.35(-2.61%)
Sep 07, 2017	13.48	13.49	13.32	13.41	8,210	-0.05(-0.37%)
Sep 06, 2017	13.35	13.52	13.35	13.46	28,874	+0.21(+1.58%)
Sep 05, 2017	13.30	13.40	13.18	13.25	16,629	+0.06(+0.45%)

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.