Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		13.54	13.54	13.54	0	-0.22(-1.60%)
Dec 28, 2017	13.95	14.05	13.63	13.76	1,014,466	-0.19(-1.33%)
Dec 27, 2017	14.16	14.24	13.84	13.94	448,679	-0.23(-1.62%)
Dec 26, 2017	14.07	14.20	14.01	14.17	449,724	+0.18(+1.26%)
Dec 22, 2017	13.88	14.15	13.68	13.99	678,698	+0.17(+1.21%)
Dec 21, 2017	13.67	14.13	13.53	13.83	722,515	+0.11(+0.77%)
Dec 20, 2017	13.68	13.76	13.37	13.72	1,101,343	+0.15(+1.10%)
Dec 19, 2017	13.68	13.73	13.42	13.57	494,868	-0.13(-0.96%)
Dec 18, 2017	13.75	13.98	13.63	13.70	1,658,098	+0.06(+0.45%)
Dec 15, 2017	14.11	14.11	13.58	13.64	1,386,492	-0.41(-2.94%)
Dec 14, 2017	13.98	14.25	13.98	14.05	700,037	+0.12(+0.89%)
Dec 13, 2017	13.83	14.17	13.61	13.93	891,488	+0.12(+0.89%)
Dec 12, 2017	13.70	14.08	13.64	13.81	770,515	+0.15(+1.10%)
Dec 11, 2017	13.47	13.77	13.41	13.66	614,399	+0.19(+1.37%)
Dec 08, 2017	13.73	13.83	13.39	13.47	804,933	-0.14(-1.03%)
Dec 07, 2017	13.08	13.66	13.02	13.61	694,864	+0.45(+3.41%)
Dec 06, 2017	13.45	13.64	12.91	13.17	829,822	-0.44(-3.24%)
Dec 05, 2017	13.61	13.78	13.56	13.61	409,136	-0.04(-0.32%)
Dec 04, 2017	13.87	13.87	13.53	13.65	503,336	-0.23(-1.65%)
Dec 01, 2017	14.13	14.28	13.81	13.88	1,171,332	-0.20(-1.44%)
Nov 30, 2017	13.39	14.08	13.27	14.08	1,167,663	+0.77(+5.82%)
Nov 29, 2017	13.34	13.34	12.97	13.31	873,136	-0.02(-0.13%)
Nov 28, 2017	13.22	13.45	13.22	13.32	690,430	+0.11(+0.80%)
Nov 27, 2017	13.29	13.37	13.05	13.22	509,355	-0.06(-0.46%)
Nov 24, 2017	13.54	13.60	13.25	13.28	188,096	-0.14(-1.05%)
Nov 22, 2017	13.32	13.56	13.21	13.42	366,017	+0.24(+1.80%)
Nov 21, 2017	13.30	13.40	13.15	13.18	1,277,784	-0.02(-0.13%)
Nov 20, 2017	12.98	13.21	12.72	13.20	721,660	+0.17(+1.28%)
Nov 17, 2017	13.24	13.39	12.98	13.03	847,155	-0.11(-0.87%)
Nov 16, 2017	13.11	13.24	13.06	13.15	471,387	+0.07(+0.54%)
Nov 15, 2017	12.76	13.19	12.75	13.08	596,733	+0.22(+1.71%)
Nov 14, 2017	13.27	13.27	12.84	12.86	782,690	-0.45(-3.38%)
Nov 13, 2017	13.76	13.85	13.31	13.31	823,240	-0.44(-3.20%)
Nov 10, 2017	14.01	14.15	13.75	13.75	557,427	-0.24(-1.70%)
Nov 09, 2017	13.97	14.38	13.95	13.98	701,128	-0.02(-0.13%)
Nov 08, 2017	14.16	14.36	14.00	14.00	616,375	-0.18(-1.30%)
Nov 07, 2017	13.82	14.26	13.75	14.19	692,124	+0.34(+2.48%)
Nov 06, 2017	13.39	13.84	13.38	13.84	790,235	+0.34(+2.54%)
Nov 03, 2017	13.39	13.52	13.11	13.50	573,559	+0.08(+0.59%)
Nov 02, 2017	13.89	13.91	13.06	13.42	1,564,435	-0.48(-3.48%)
Nov 01, 2017	13.54	13.93	13.49	13.90	1,242,016	+0.42(+3.13%)
Oct 31, 2017	13.61	13.68	13.36	13.48	785,010	-0.13(-0.97%)
Oct 30, 2017	13.65	13.95	13.52	13.61	1,182,282	-0.02(-0.13%)
Oct 27, 2017	13.10	13.66	13.08	13.63	856,230	+0.58(+4.41%)
Oct 26, 2017	13.00	13.30	12.86	13.06	1,391,330	+0.02(+0.13%)
Oct 25, 2017	13.53	13.65	12.89	13.04	1,539,463	-0.57(-4.17%)
Oct 24, 2017	13.79	13.89	13.53	13.61	993,429	-0.03(-0.25%)
Oct 23, 2017	13.77	13.85	13.60	13.64	1,232,338	-0.17(-1.24%)
Oct 20, 2017	13.88	13.88	13.72	13.81	950,619	+0.00(+0.00%)
Oct 19, 2017	13.39	13.86	13.38	13.81	1,300,597	+0.25(+1.84%)
Oct 18, 2017	13.95	13.96	13.49	13.56	570,187	-0.34(-2.41%)
Oct 17, 2017	13.98	14.10	13.74	13.90	390,101	-0.16(-1.16%)
Oct 16, 2017	14.31	14.40	14.03	14.06	335,113	-0.22(-1.56%)
Oct 13, 2017	14.52	14.54	14.25	14.28	275,421	-0.13(-0.89%)
Oct 12, 2017	14.39	14.58	14.28	14.41	399,055	-0.09(-0.65%)
Oct 11, 2017	14.27	14.62	14.27	14.51	880,512	+0.22(+1.56%)
Oct 10, 2017	14.20	14.38	14.18	14.28	567,926	+0.15(+1.09%)
Oct 09, 2017	14.25	14.26	14.12	14.13	285,051	-0.07(-0.48%)
Oct 06, 2017	14.28	14.29	14.08	14.20	254,157	-0.16(-1.14%)
Oct 05, 2017	14.26	14.40	14.23	14.36	777,318	+0.09(+0.66%)
Oct 04, 2017	14.27	14.40	14.18	14.27	606,676	-0.03(-0.18%)
Oct 03, 2017	14.30	14.33	14.17	14.29	700,103	+0.01(+0.06%)

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.