Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		15.56	15.56	15.56	0	+1.43(+10.08%)
Dec 28, 2017	13.93	14.15	13.85	14.14	352,131	+0.23(+1.65%)
Dec 27, 2017	13.88	14.11	13.76	13.91	417,403	-0.02(-0.16%)
Dec 26, 2017	13.56	14.09	13.44	13.93	1,281,777	+0.55(+4.08%)
Dec 22, 2017	13.61	13.69	13.36	13.39	635,316	-0.13(-0.98%)
Dec 21, 2017	13.57	13.80	13.47	13.52	1,469,131	+0.01(+0.11%)
Dec 20, 2017	13.75	13.79	13.49	13.50	921,695	-0.13(-0.98%)
Dec 19, 2017	14.14	14.14	13.59	13.64	546,312	-0.35(-2.53%)
Dec 18, 2017	13.59	14.41	13.36	13.99	712,110	+0.44(+3.27%)
Dec 15, 2017	13.36	13.57	13.26	13.55	1,122,015	+0.27(+2.00%)
Dec 14, 2017	13.38	13.59	13.27	13.28	343,325	-0.14(-1.05%)
Dec 13, 2017	13.56	13.79	13.36	13.42	314,132	-0.13(-0.93%)
Dec 12, 2017	13.84	13.95	13.53	13.55	555,459	-0.20(-1.45%)
Dec 11, 2017	13.63	13.91	13.58	13.75	924,788	+0.21(+1.53%)
Dec 08, 2017	13.30	13.56	13.15	13.54	560,662	+0.00(+0.00%)
Dec 07, 2017	12.93	13.24	12.83		358,575	+0.00(+0.00%)
Dec 06, 2017	13.42	13.43	12.94	12.94	535,379	-0.58(-4.31%)
Dec 05, 2017	13.59	14.01	13.47	13.53	714,047	-0.13(-0.97%)
Dec 04, 2017	13.98	14.04	13.59	13.66	826,053	-0.29(-2.07%)
Dec 01, 2017	13.94	14.31	13.59	13.95	905,253	+0.20(+1.45%)
Nov 30, 2017	13.43	14.11	13.42	13.75	3,125,801	+0.37(+2.76%)
Nov 29, 2017	13.56	13.62	13.23	13.38	761,108	-0.11(-0.82%)
Nov 28, 2017	13.61	13.72	13.34	13.49	584,497	-0.08(-0.60%)
Nov 27, 2017	13.90	13.94	13.53	13.57	1,004,068	-0.39(-2.80%)
Nov 24, 2017	14.59	14.77	13.61	13.96	1,492,703	+1.03(+8.00%)
Nov 22, 2017	12.43	12.94	12.27	12.93	802,585	+0.65(+5.30%)
Nov 21, 2017	12.08	12.28	11.86	12.28	859,047	+0.24(+1.96%)
Nov 20, 2017	12.30	12.33	11.78	12.04	2,487,177	-0.20(-1.63%)
Nov 17, 2017	11.96	12.26	11.94	12.24	2,612,744	+0.24(+1.97%)
Nov 16, 2017	11.76	12.44	11.62	12.00	2,213,313	+0.18(+1.56%)
Nov 15, 2017	12.00	12.26	10.82	11.82	5,929,493	-1.80(-13.19%)
Nov 14, 2017	14.22	14.22	13.61	13.61	1,011,552	-0.71(-4.95%)
Nov 13, 2017	14.32	14.37	14.03	14.32	136,117	-0.04(-0.26%)
Nov 10, 2017	14.21	14.43	14.20	14.36	214,867	+0.13(+0.88%)
Nov 09, 2017	14.30	14.60	14.20	14.24	211,707	-0.20(-1.38%)
Nov 08, 2017	14.43	14.59	14.24	14.43	209,759	-0.15(-1.01%)
Nov 07, 2017	14.43	14.76	14.33	14.58	375,994	+0.19(+1.33%)
Nov 06, 2017	14.02	14.54	13.97	14.39	608,053	+0.52(+3.73%)
Nov 03, 2017	13.85	14.14	13.73	13.87	181,638	+0.03(+0.21%)
Nov 02, 2017	14.31	14.66	13.50	13.84	308,479	-0.35(-2.45%)
Nov 01, 2017	14.08	14.44	13.84	14.19	257,424	+0.32(+2.34%)
Oct 31, 2017	13.53	13.95	13.47	13.87	206,548	+0.41(+3.02%)
Oct 30, 2017	13.22	13.62	13.22	13.46	164,063	+0.25(+1.90%)
Oct 27, 2017	12.93	13.33	12.77	13.21	252,057	+0.29(+2.23%)
Oct 26, 2017	13.26	13.36	12.78	12.92	180,344	-0.31(-2.35%)
Oct 25, 2017	13.56	13.56	13.11	13.23	149,814	-0.35(-2.61%)
Oct 24, 2017	13.64	13.91	13.55	13.59	144,308	-0.03(-0.22%)
Oct 23, 2017	14.08	14.19	13.60	13.61	173,346	-0.37(-2.64%)
Oct 20, 2017	14.22	14.30	13.93	13.98	151,222	-0.13(-0.89%)
Oct 19, 2017	13.96	14.18	13.90	14.11	739,135	+0.05(+0.37%)
Oct 18, 2017	14.05	14.23	13.96	14.06	797,909	+0.01(+0.05%)
Oct 17, 2017	14.24	14.31	13.94	14.05	131,330	-0.14(-0.99%)
Oct 16, 2017	14.14	14.40	14.04	14.19	148,181	+0.08(+0.58%)
Oct 13, 2017	14.15	14.18	13.76	14.11	114,369	+0.10(+0.74%)
Oct 12, 2017	14.24	14.35	13.96	14.01	122,029	-0.38(-2.67%)
Oct 11, 2017	14.23	14.41	14.18	14.39	138,761	+0.21(+1.46%)
Oct 10, 2017	14.65	14.81	14.15	14.18	145,870	-0.33(-2.24%)
Oct 09, 2017	14.66	14.74	14.42	14.51	110,532	-0.17(-1.16%)
Oct 06, 2017	14.64	14.69	14.40	14.68	223,023	-0.18(-1.24%)
Oct 05, 2017	14.79	14.95	14.66	14.86	170,785	+0.13(+0.85%)
Oct 04, 2017	14.94	15.00	14.57	14.74	132,454	-0.22(-1.48%)
Oct 03, 2017	15.00	15.07	14.91	14.96	170,579	-0.07(-0.44%)

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.