Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	13.20	13.25	12.96	13.03	19,301,742	-0.08(-0.64%)
Nov 29, 2017	13.05	13.28	12.96	13.12	11,891,169	-0.19(-1.41%)
Nov 28, 2017	13.07	13.34	13.00	13.31	12,592,577	+0.11(+0.85%)
Nov 27, 2017	13.34	13.39	13.08	13.19	11,797,230	-0.24(-1.81%)
Nov 24, 2017	13.37	13.61	13.35	13.44	6,553,379	+0.10(+0.77%)
Nov 22, 2017	13.32	13.40	13.21	13.33	9,973,683	+0.08(+0.64%)
Nov 21, 2017	13.20	13.38	13.17	13.25	13,867,367	+0.19(+1.43%)
Nov 20, 2017	12.87	13.14	12.86	13.06	14,763,307	+0.08(+0.65%)
Nov 17, 2017	12.65	13.04	12.64	12.98	16,376,886	+0.22(+1.76%)
Nov 16, 2017	12.84	12.89	12.63	12.75	14,581,707	-0.01(-0.07%)
Nov 15, 2017	12.73	12.91	12.38	12.76	19,214,634	-0.16(-1.23%)
Nov 14, 2017	13.37	13.39	12.71	12.92	29,545,424	-0.59(-4.37%)
Nov 13, 2017	13.42	13.71	13.40	13.51	10,581,458	+0.02(+0.14%)
Nov 10, 2017	13.79	14.03	13.47	13.49	14,437,056	-0.29(-2.11%)
Nov 09, 2017	13.71	13.86	13.55	13.78	16,937,672	-0.13(-0.94%)
Nov 08, 2017	13.69	13.99	13.56	13.91	17,032,242	+0.29(+2.13%)
Nov 07, 2017	13.57	13.64	13.45	13.62	11,276,701	-0.08(-0.61%)
Nov 06, 2017	13.42	13.72	13.34	13.71	14,973,070	+0.46(+3.46%)
Nov 03, 2017	13.30	13.36	13.15	13.25	9,271,415	-0.07(-0.56%)
Nov 02, 2017	13.36	13.64	13.25	13.32	13,947,279	-0.14(-1.04%)
Nov 01, 2017	13.48	13.76	13.36	13.46	19,734,532	+0.37(+2.86%)
Oct 31, 2017	13.05	13.14	12.96	13.09	15,376,253	+0.04(+0.29%)
Oct 30, 2017	13.17	13.35	13.05	13.05	16,089,679	-0.18(-1.34%)
Oct 27, 2017	13.32	13.34	13.02	13.23	24,428,774	-0.52(-3.81%)
Oct 26, 2017	13.89	13.95	13.67	13.76	18,009,326	-0.01(-0.07%)
Oct 25, 2017	14.29	14.59	13.52	13.76	32,505,746	-0.50(-3.48%)
Oct 24, 2017	14.05	14.26	13.95	14.26	22,379,764	+0.39(+2.84%)
Oct 23, 2017	13.90	13.96	13.82	13.87	17,107,008	-0.02(-0.13%)
Oct 20, 2017	13.97	14.08	13.77	13.89	15,279,541	+0.02(+0.13%)
Oct 19, 2017	13.79	13.89	13.53	13.87	17,072,194	-0.02(-0.13%)
Oct 18, 2017	13.84	13.95	13.69	13.89	16,288,337	-0.09(-0.67%)
Oct 17, 2017	14.06	14.10	13.73	13.98	24,472,576	-0.32(-2.23%)
Oct 16, 2017	14.29	14.60	14.08	14.30	27,906,054	+0.49(+3.53%)
Oct 13, 2017	13.86	13.92	13.71	13.81	14,671,257	+0.22(+1.65%)
Oct 12, 2017	13.61	13.75	13.53	13.59	15,123,993	+0.07(+0.55%)
Oct 11, 2017	13.45	13.62	13.36	13.51	15,367,037	+0.02(+0.14%)
Oct 10, 2017	13.57	13.76	13.44	13.49	13,942,907	+0.08(+0.63%)
Oct 09, 2017	13.39	13.54	13.30	13.41	10,168,950	-0.01(-0.07%)
Oct 06, 2017	13.68	13.74	13.35	13.42	17,695,944	-0.39(-2.85%)
Oct 05, 2017	13.92	14.41	13.72	13.81	27,374,756	+0.21(+1.51%)
Oct 04, 2017	13.75	13.92	13.60	13.61	17,006,078	-0.10(-0.75%)
Oct 03, 2017	13.50	13.73	13.35	13.71	14,315,268	+0.28(+2.09%)
Oct 02, 2017	13.09	13.43	13.08	13.43	15,788,677	+0.28(+2.14%)
Sep 29, 2017	13.48	13.49	13.07	13.15	16,784,900	-0.36(-2.64%)
Sep 28, 2017	13.11	13.63	12.97	13.50	21,412,678	+0.39(+3.00%)
Sep 27, 2017	13.20	13.22	12.97	13.11	12,608,685	+0.01(+0.07%)
Sep 26, 2017	13.09	13.26	13.02	13.10	14,440,069	+0.09(+0.72%)
Sep 25, 2017	13.10	13.17	12.90	13.01	16,719,066	-0.16(-1.21%)
Sep 22, 2017	13.02	13.43	13.01	13.17	13,416,756	+0.07(+0.57%)
Sep 21, 2017	13.04	13.33	12.94	13.09	17,658,046	-0.19(-1.41%)
Sep 20, 2017	13.61	13.75	13.06	13.28	19,699,238	-0.28(-2.07%)
Sep 19, 2017	13.25	13.63	13.07	13.56	22,709,604	+0.33(+2.48%)
Sep 18, 2017	13.02	13.33	13.01	13.23	15,052,558	+0.23(+1.80%)
Sep 15, 2017	12.94	13.16	12.94	13.00	22,716,334	+0.02(+0.14%)
Sep 14, 2017	12.97	13.03	12.78	12.98	18,444,030	-0.07(-0.57%)
Sep 13, 2017	13.13	13.18	12.95	13.05	25,327,216	-0.34(-2.52%)
Sep 12, 2017	13.39	13.56	13.17	13.39	22,211,486	-0.08(-0.62%)
Sep 11, 2017	13.56	13.67	13.43	13.47	21,068,718	+0.14(+1.05%)
Sep 08, 2017	14.02	14.02	13.23	13.33	29,352,172	-0.91(-6.38%)
Sep 07, 2017	14.10	14.28	13.92	14.24	16,480,499	+0.14(+1.00%)
Sep 06, 2017	13.58	14.15	13.58	14.10	16,798,094	+0.25(+1.83%)
Sep 05, 2017	14.26	14.40	13.66	13.85	21,655,940	-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.