Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		13.57	13.57	13.57	0	-0.17(-1.24%)
Dec 28, 2017	13.62	13.80	13.43	13.74	1,241,940	+0.18(+1.33%)
Dec 27, 2017	13.61	13.80	13.44	13.56	1,454,784	-0.08(-0.59%)
Dec 26, 2017	13.73	13.97	13.51	13.64	1,030,767	+0.01(+0.07%)
Dec 22, 2017	13.67	13.70	13.31	13.63	1,214,156	-0.10(-0.73%)
Dec 21, 2017	13.21	13.80	13.10	13.73	1,853,803	+0.57(+4.33%)
Dec 20, 2017	13.05	13.29	12.98	13.16	1,002,717	+0.08(+0.61%)
Dec 19, 2017	13.11	13.23	12.94	13.08	1,308,960	+0.06(+0.46%)
Dec 18, 2017	13.30	13.33	12.59	13.02	2,510,202	-0.23(-1.74%)
Dec 15, 2017	13.10	13.28	13.00	13.25	3,172,946	+0.18(+1.38%)
Dec 14, 2017	12.82	13.08	12.76	13.07	1,211,695	+0.25(+1.95%)
Dec 13, 2017	12.80	12.97	12.71	12.82	960,380	+0.05(+0.39%)
Dec 12, 2017	13.12	13.29	12.76	12.77	1,501,577	-0.33(-2.52%)
Dec 11, 2017	12.76	13.32	12.76	13.10	2,504,667	+0.33(+2.58%)
Dec 08, 2017	12.88	13.26	12.73	12.77	2,475,657	+0.00(+0.00%)
Dec 07, 2017	13.00	13.11	12.72		1,267,488	+0.00(+0.00%)
Dec 06, 2017	12.92	13.22	12.87	13.08	3,445,301	+0.09(+0.69%)
Dec 05, 2017	12.38	13.03	12.37	12.99	4,368,229	+0.61(+4.93%)
Dec 04, 2017	12.22	12.60	12.17	12.38	2,420,658	+0.19(+1.56%)
Dec 01, 2017	11.83	12.45	11.75	12.19	3,642,440	+0.44(+3.74%)
Nov 30, 2017	11.63	11.91	11.41	11.75	1,817,112	+0.13(+1.12%)
Nov 29, 2017		11.94	11.08	11.62	2,268,565	+0.46(+4.12%)
Nov 28, 2017	10.83	11.24	10.76	11.16	2,140,893	+0.37(+3.43%)
Nov 27, 2017	10.80	11.08	10.74	10.79	1,941,823	-0.01(-0.09%)
Nov 24, 2017	10.71	10.86	10.42	10.80	1,189,948	+0.19(+1.79%)
Nov 22, 2017	10.87	11.14	10.60	10.61	2,625,472	-0.19(-1.76%)
Nov 21, 2017	11.01	11.28	10.65	10.80	4,459,635	-0.18(-1.64%)
Nov 20, 2017	11.84	11.91	10.90	10.98	3,240,566	-0.84(-7.11%)
Nov 17, 2017	11.78	12.09	11.78	11.82	2,063,679	-0.02(-0.17%)
Nov 16, 2017	12.13	12.33	11.80	11.84	1,881,463	-0.21(-1.74%)
Nov 15, 2017	12.00	12.26	11.77	12.05	1,273,635	-0.04(-0.33%)
Nov 14, 2017	11.49	12.22	11.44	12.09	3,036,200	+0.53(+4.58%)
Nov 13, 2017	12.07	12.15	11.46	11.56	4,592,581	-0.59(-4.86%)
Nov 10, 2017	12.45	12.65	12.10	12.15	2,368,780	-0.43(-3.42%)
Nov 09, 2017	12.13	12.61	11.96	12.58	3,376,765	+0.41(+3.37%)
Nov 08, 2017	11.20	12.19	11.20	12.17	3,301,258	+0.81(+7.13%)
Nov 07, 2017	10.87	12.28	10.79	11.36	5,045,692	+0.17(+1.52%)
Nov 06, 2017	11.15	11.56	11.03	11.19	3,858,380	-0.02(-0.18%)
Nov 03, 2017	11.80	11.86	10.83	11.21	8,297,381	-0.59(-5.00%)
Nov 02, 2017	11.63	11.87	11.50	11.80	2,746,461	+0.12(+1.03%)
Nov 01, 2017	11.56	11.80	11.40	11.68	2,139,420	+0.20(+1.74%)
Oct 31, 2017	11.61	11.86	11.31	11.48	3,266,416	-0.15(-1.29%)
Oct 30, 2017	11.84	11.94	11.59	11.63	1,095,440	-0.22(-1.86%)
Oct 27, 2017	11.82	12.00	11.64	11.85	1,686,478	+0.02(+0.17%)
Oct 26, 2017	11.92	12.12	11.62	11.83	1,669,031	-0.06(-0.50%)
Oct 25, 2017	12.17	12.26	11.84	11.89	1,834,479	-0.26(-2.14%)
Oct 24, 2017	12.14	12.50	12.13	12.15	1,839,036	+0.00(+0.00%)
Oct 23, 2017	12.37	12.45	12.12	12.15	1,712,178	-0.23(-1.86%)
Oct 20, 2017	12.31	12.61	12.28	12.38	1,378,211	+0.19(+1.56%)
Oct 19, 2017	12.18	12.30	12.02	12.19	1,845,312	-0.12(-0.97%)
Oct 18, 2017	12.45	12.54	12.10	12.31	1,316,622	-0.17(-1.36%)
Oct 17, 2017	12.47	12.79	12.26	12.48	1,357,215	-0.05(-0.40%)
Oct 16, 2017	13.08	13.23	12.49	12.53	2,945,644	-0.59(-4.50%)
Oct 13, 2017	13.20	13.30	13.09	13.12	1,299,416	-0.10(-0.76%)
Oct 12, 2017	13.64	13.69	13.04	13.22	3,570,270	-0.46(-3.36%)
Oct 11, 2017	13.00	13.68	13.00	13.68	4,279,144	+0.52(+3.95%)
Oct 10, 2017	13.86	13.94	13.12	13.16	5,483,118	-0.53(-3.87%)
Oct 09, 2017	13.26	14.10	13.08	13.69	6,492,021	+0.40(+3.01%)
Oct 06, 2017	13.14	13.41	12.50	13.29	4,976,701	+0.10(+0.76%)
Oct 05, 2017	14.42	14.42	13.17	13.19	6,282,557	-0.92(-6.52%)
Oct 04, 2017	13.59	14.47	13.44	14.11	7,874,494	+0.62(+4.60%)
Oct 03, 2017	13.39	13.78	13.29	13.49	4,673,758	+0.10(+0.75%)

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.