Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	15.90	16.45	15.90	16.20	1,022,564	+0.42(+2.67%)
Nov 29, 2017	15.91	15.98	15.49	15.78	980,038	-0.11(-0.72%)
Nov 28, 2017	15.75	15.93	15.58	15.89	949,738	+0.31(+1.97%)
Nov 27, 2017	15.47	15.69	15.38	15.59	640,924	+0.11(+0.74%)
Nov 24, 2017	15.73	15.73	15.41	15.47	198,001	-0.10(-0.67%)
Nov 22, 2017	15.91	15.91	15.39	15.58	786,247	-0.26(-1.66%)
Nov 21, 2017	15.67	15.91	15.55	15.84	616,045	+0.28(+1.79%)
Nov 20, 2017	15.75	15.89	15.41	15.56	771,993	-0.19(-1.20%)
Nov 17, 2017	15.55	15.83	15.43	15.75	792,195	+0.24(+1.53%)
Nov 16, 2017	14.99	15.62	14.77	15.51	818,328	+0.57(+3.82%)
Nov 15, 2017	14.82	15.08	14.58	14.94	1,006,906	-0.07(-0.46%)
Nov 14, 2017	15.11	15.20	14.80	15.01	949,883	-0.07(-0.46%)
Nov 13, 2017	15.07	15.34	14.95	15.08	753,041	+0.01(+0.07%)
Nov 10, 2017	15.18	15.33	14.93	15.07	514,696	-0.06(-0.43%)
Nov 09, 2017	15.27	15.48	14.72	15.14	1,055,844	-0.14(-0.94%)
Nov 08, 2017	15.35	15.52	14.89	15.28	1,221,955	-0.06(-0.41%)
Nov 07, 2017	15.42	15.83	15.20	15.34	1,363,844	-0.01(-0.10%)
Nov 06, 2017	14.87	15.43	14.85	15.36	821,586	+0.54(+3.62%)
Nov 03, 2017	14.92	15.18	14.81	14.82	918,879	-0.04(-0.26%)
Nov 02, 2017	14.71	15.10	14.33	14.86	1,848,374	+0.17(+1.16%)
Nov 01, 2017	13.86	14.72	13.68	14.69	2,504,810	+1.28(+9.58%)
Oct 31, 2017	13.42	13.53	13.26	13.40	706,702	+0.04(+0.29%)
Oct 30, 2017	13.33	13.67	13.31	13.37	817,667	+0.03(+0.26%)
Oct 27, 2017	13.14	13.34	13.00	13.33	717,335	+0.18(+1.34%)
Oct 26, 2017	13.22	13.36	12.99	13.16	831,058	-0.14(-1.03%)
Oct 25, 2017	13.31	13.46	12.99	13.29	569,543	-0.01(-0.07%)
Oct 24, 2017	13.18	13.37	13.14	13.30	696,180	+0.21(+1.57%)
Oct 23, 2017	13.42	13.43	12.97	13.10	895,017	-0.29(-2.15%)
Oct 20, 2017	13.49	13.56	13.19	13.38	681,509	-0.02(-0.15%)
Oct 19, 2017	13.40	13.46	13.12	13.40	738,792	-0.13(-0.94%)
Oct 18, 2017	13.48	13.61	13.32	13.53	1,037,678	+0.04(+0.29%)
Oct 17, 2017	13.60	13.75	13.33	13.49	735,870	-0.11(-0.83%)
Oct 16, 2017	13.77	13.87	13.47	13.60	735,620	-0.14(-1.03%)
Oct 13, 2017	13.71	13.89	13.48	13.75	711,666	+0.13(+0.97%)
Oct 12, 2017	13.40	13.63	13.31	13.61	690,141	+0.09(+0.69%)
Oct 11, 2017	13.72	13.77	13.33	13.52	1,007,175	-0.20(-1.42%)
Oct 10, 2017	13.63	13.84	13.46	13.72	1,284,335	+0.22(+1.63%)
Oct 09, 2017	13.41	13.62	13.40	13.50	992,879	+0.08(+0.62%)
Oct 06, 2017	13.17	13.47	13.17	13.41	886,377	+0.08(+0.62%)
Oct 05, 2017	13.42	13.60	13.11	13.33	1,457,549	-0.05(-0.36%)
Oct 04, 2017	13.16	13.42	13.04	13.38	1,334,801	+0.27(+2.09%)
Oct 03, 2017	12.81	13.13	12.69	13.11	1,109,014	+0.41(+3.23%)
Oct 02, 2017	12.58	12.72	12.38	12.70	1,022,723	+0.05(+0.39%)
Sep 29, 2017	12.71	12.87	12.63	12.65	892,707	-0.05(-0.42%)
Sep 28, 2017	12.38	12.77	12.37	12.70	1,261,786	+0.33(+2.68%)
Sep 27, 2017	12.32	12.37	12.03	12.37	1,355,487	+0.09(+0.72%)
Sep 26, 2017	12.30	12.35	12.09	12.28	1,191,175	-0.04(-0.32%)
Sep 25, 2017	12.05	12.34	12.05	12.32	1,246,542	+0.35(+2.90%)
Sep 22, 2017	11.82	12.06	11.80	11.97	775,599	+0.15(+1.24%)
Sep 21, 2017	11.76	11.99	11.70	11.83	842,034	+0.04(+0.37%)
Sep 20, 2017	11.79	11.88	11.57	11.78	1,244,006	+0.02(+0.21%)
Sep 19, 2017	11.44	11.81	11.35	11.76	1,128,121	+0.36(+3.17%)
Sep 18, 2017	11.28	11.50	11.21	11.40	808,635	+0.14(+1.21%)
Sep 15, 2017	11.20	11.35	11.17	11.26	1,048,536	+0.08(+0.74%)
Sep 14, 2017	11.30	11.40	10.99	11.18	1,024,990	-0.08(-0.69%)
Sep 13, 2017	11.19	11.42	11.11	11.26	1,357,985	+0.06(+0.57%)
Sep 12, 2017	11.11	11.35	10.99	11.19	984,851	+0.08(+0.75%)
Sep 11, 2017	11.08	11.18	10.77	11.11	1,296,471	+0.12(+1.11%)
Sep 08, 2017	10.89	11.03	10.74	10.99	1,181,171	+0.15(+1.40%)
Sep 07, 2017	10.52	10.88	10.40	10.84	1,347,518	+0.32(+3.02%)
Sep 06, 2017	10.51	10.70	10.44	10.52	1,142,376	+0.08(+0.80%)
Sep 05, 2017	10.97	11.09	10.23	10.44	1,618,611	-0.64(-5.78%)

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.