Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		13.05	13.05	13.05	0	+0.00(+0.00%)
Dec 28, 2017	12.91	13.05	12.72	13.05	997,942	+0.11(+0.86%)
Dec 27, 2017	13.05	13.05	12.72	12.94	1,358,952	-0.11(-0.85%)
Dec 26, 2017	12.91	13.17	12.87	13.05	455,081	+0.37(+2.91%)
Dec 22, 2017	12.87	12.87	12.69	12.69	437,830	-0.11(-0.86%)
Dec 21, 2017	12.69	12.87	12.50	12.80	475,134	+0.15(+1.17%)
Dec 20, 2017	12.54	12.72	12.46	12.65	471,071	+0.22(+1.78%)
Dec 19, 2017	12.61	12.76	12.43	12.43	641,245	-0.22(-1.75%)
Dec 18, 2017	12.76	12.91	12.39	12.65	1,376,385	-0.04(-0.29%)
Dec 15, 2017	12.43	12.83	12.43	12.69	3,323,475	+0.29(+2.38%)
Dec 14, 2017	12.65	12.80	12.24	12.39	969,779	-0.26(-2.04%)
Dec 13, 2017	12.10	12.65	12.10	12.65	1,018,407	+0.55(+4.57%)
Dec 12, 2017	12.58	12.61	12.02	12.10	1,362,507	-0.37(-2.96%)
Dec 11, 2017	12.13	12.56	12.10	12.46	920,488	+0.41(+3.36%)
Dec 08, 2017	12.32	12.35	11.91	12.06	887,890	-0.15(-1.21%)
Dec 07, 2017	11.99	12.43	11.95	12.21	1,170,744	+0.18(+1.53%)
Dec 06, 2017		12.21	11.99	12.02	1,286,085	-0.04(-0.31%)
Dec 05, 2017	12.43	12.46	11.84	12.06	1,501,706	-0.37(-2.97%)
Dec 04, 2017	12.10	12.69	11.91	12.43	1,657,527	+0.59(+4.98%)
Dec 01, 2017	11.99	12.32	11.58	11.84	1,307,375	-0.22(-1.83%)
Nov 30, 2017	12.28	12.76	11.87	12.06	3,173,427	-0.37(-2.97%)
Nov 29, 2017	12.13	12.43	11.95	12.43	1,311,519	+0.37(+3.06%)
Nov 28, 2017	11.73	12.13	11.62	12.06	970,666	+0.33(+2.83%)
Nov 27, 2017	11.76	11.87	11.58	11.73	1,263,865	+0.00(+0.00%)
Nov 24, 2017	11.99	12.17	11.69	11.73	437,779	-0.26(-2.15%)
Nov 22, 2017	12.06	12.24	11.95	11.99	1,184,570	+0.74(+6.56%)
Nov 21, 2017	11.15	11.28	11.03	11.25	1,165,152	+0.14(+1.23%)
Nov 20, 2017	11.18	11.32	10.91	11.11	1,251,063	-0.07(-0.61%)
Nov 17, 2017	11.01	11.62	11.01	11.18	1,534,897	+0.14(+1.24%)
Nov 16, 2017	10.91	11.11	10.84	11.04	797,965	+0.20(+1.89%)
Nov 15, 2017	10.74	11.01	10.67	10.84	919,117	+0.14(+1.27%)
Nov 14, 2017	10.70	10.91	10.60	10.70	1,253,238	-0.03(-0.32%)
Nov 13, 2017	11.18	11.32	10.63	10.74	1,017,986	-0.41(-3.67%)
Nov 10, 2017	11.21	11.81	10.99	11.15	1,999,604	+0.10(+0.93%)
Nov 09, 2017	10.98	11.11	10.14	11.04	2,922,522	+0.78(+7.64%)
Nov 08, 2017	10.50	10.77	10.17	10.26	2,265,934	-0.27(-2.59%)
Nov 07, 2017	10.87	11.01	10.43	10.53	1,077,849	-0.44(-4.04%)
Nov 06, 2017	10.94	11.18	10.91	10.98	902,167	-0.03(-0.31%)
Nov 03, 2017	10.87	11.15	10.80	11.01	1,136,543	+0.14(+1.25%)
Nov 02, 2017	10.57	11.18	10.57	10.87	2,028,812	+0.24(+2.24%)
Nov 01, 2017	10.60	10.77	10.50	10.63	1,962,290	+0.07(+0.65%)
Oct 31, 2017	10.57	10.72	10.43	10.57	3,300,004	+0.20(+1.97%)
Oct 30, 2017	11.93	12.17	10.12	10.36	4,541,977	-2.32(-18.28%)
Oct 27, 2017	12.68	12.78	12.49	12.68	942,004	-0.03(-0.27%)
Oct 26, 2017	12.65	12.85	12.58	12.71	847,198	+0.07(+0.54%)
Oct 25, 2017	12.65	12.76	12.37	12.65	836,398	-0.07(-0.54%)
Oct 24, 2017	12.88	12.88	12.63	12.71	1,060,796	+0.00(+0.00%)
Oct 23, 2017	12.95	13.12	12.71	12.71	1,400,535	-0.17(-1.32%)
Oct 20, 2017	12.61	12.92	12.51	12.88	1,154,871	+0.38(+3.00%)
Oct 19, 2017	12.51	12.66	12.39	12.51	1,450,450	-0.10(-0.81%)
Oct 18, 2017	12.92	12.95	12.61	12.61	1,281,814	-0.20(-1.60%)
Oct 17, 2017	12.92	13.17	12.75	12.82	1,343,237	-0.07(-0.53%)
Oct 16, 2017	13.05	13.36	12.88	12.88	1,390,573	-0.10(-0.79%)
Oct 13, 2017	12.82	13.40	12.82	12.99	1,509,747	+0.24(+1.87%)
Oct 12, 2017	12.65	12.85	12.51	12.75	1,677,854	+0.17(+1.35%)
Oct 11, 2017	12.78	12.92	12.44	12.58	2,099,651	-0.24(-1.86%)
Oct 10, 2017	13.22	13.22	12.68	12.82	1,738,549	-0.27(-2.08%)
Oct 09, 2017	13.43	13.57	13.02	13.09	1,009,998	-0.34(-2.54%)
Oct 06, 2017	12.99	13.53	12.99	13.43	3,414,496	+0.51(+3.96%)
Oct 05, 2017	12.99	13.05	12.75	12.92	2,245,233	+0.03(+0.26%)
Oct 04, 2017	13.63	13.63	12.47	12.88	7,196,097	-2.76(-17.65%)
Oct 03, 2017	15.54	15.85	15.54	15.64	1,157,426	+0.20(+1.32%)

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.