Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		14.64	14.64	14.64	0	+0.11(+0.73%)
Dec 28, 2017	13.86	14.54	13.86	14.54	5,622	+0.59(+4.20%)
Dec 27, 2017	14.00	14.09	13.79	13.95	4,678	-0.05(-0.38%)
Dec 26, 2017	13.76	14.32	13.76	14.00	2,274	+0.00(+0.00%)
Dec 22, 2017	14.11	14.19	13.95	14.00	3,888	+0.05(+0.38%)
Dec 21, 2017	13.79	14.27	13.58	13.95	3,949	+0.32(+2.34%)
Dec 20, 2017	14.06	14.11	13.63	13.63	3,338	-0.37(-2.66%)
Dec 19, 2017	13.95	14.11	13.93	14.00	3,741	+0.11(+0.77%)
Dec 18, 2017	13.79	14.06	13.79	13.90	13,790	+0.16(+1.16%)
Dec 15, 2017	13.63	13.84	13.58	13.74	7,752	+0.21(+1.57%)
Dec 14, 2017	13.47	13.72	13.42	13.52	14,013	+0.11(+0.79%)
Dec 13, 2017	13.52	13.58	13.42	13.42	7,634	-0.16(-1.18%)
Dec 12, 2017	13.68	13.68	13.52	13.58	1,207	-0.11(-0.78%)
Dec 11, 2017	13.84	13.84	13.58	13.68	2,542	-0.16(-1.15%)
Dec 08, 2017	14.11	14.11	13.84	13.84	3,021	-0.27(-1.89%)
Dec 07, 2017	14.11	14.11	13.90	14.11	1,980	-0.05(-0.38%)
Dec 06, 2017	14.24	14.24	13.95	14.16	1,800	+0.11(+0.76%)
Dec 05, 2017	14.22	14.22	13.95	14.06	1,826	-0.21(-1.49%)
Dec 04, 2017	14.38	14.38	14.24	14.27	5,327	+0.16(+1.13%)
Dec 01, 2017	14.47	14.64	14.00	14.11	16,763	-0.37(-2.57%)
Nov 30, 2017	14.38	14.54	13.95	14.48	5,647	+0.11(+0.74%)
Nov 29, 2017	14.48	14.48	14.04	14.38	13,309	+0.11(+0.75%)
Nov 28, 2017	14.13	14.32	14.13	14.27	2,088	-0.05(-0.37%)
Nov 27, 2017	13.96	14.32	13.90	14.32	5,254	+0.27(+1.89%)
Nov 24, 2017	13.47	14.06	13.47	14.06	2,731	+0.27(+1.93%)
Nov 22, 2017	13.58	13.84	13.58	13.79	3,560	+0.11(+0.78%)
Nov 21, 2017	13.52	13.84	13.15	13.68	8,831	+0.32(+2.39%)
Nov 20, 2017	13.74	13.74	13.21	13.37	7,406	+0.11(+0.80%)
Nov 17, 2017	12.78	13.26	12.67	13.26	37,281	+0.64(+5.06%)
Nov 16, 2017	13.05	14.11	12.57	12.62	58,295	-0.43(-3.27%)
Nov 15, 2017	12.80	13.26	12.67	13.05	9,244	+0.27(+2.08%)
Nov 14, 2017	13.05	13.15	12.73	12.78	2,356	-0.16(-1.24%)
Nov 13, 2017	13.05	13.31	12.94	12.94	4,542	-0.11(-0.82%)
Nov 10, 2017	13.25	13.25	13.05	13.05	2,827	-0.13(-0.97%)
Nov 09, 2017	13.17	13.17	13.17	13.17	190	-0.03(-0.24%)
Nov 08, 2017	12.94	13.26	12.78	13.20	3,295	+0.45(+3.57%)
Nov 07, 2017	12.51	12.75	12.51	12.75	4,914	+0.13(+1.03%)
Nov 06, 2017	12.62	12.76	12.57	12.62	4,231	-0.03(-0.22%)
Nov 03, 2017	13.15	13.26	12.65	12.65	738	-0.51(-3.84%)
Nov 02, 2017	12.73	13.15	12.62	13.15	474	+0.27(+2.07%)
Nov 01, 2017	13.05	13.10	12.78	12.89	735	+0.00(+0.01%)
Oct 31, 2017	12.73	12.88	12.73	12.88	195	+0.16(+1.24%)
Oct 30, 2017	13.05	13.05	12.73	12.73	1,898	-0.48(-3.63%)
Oct 27, 2017	13.26	13.31	12.99	13.21	1,975	-0.11(-0.80%)
Oct 26, 2017	13.21	13.31	13.10	13.31	550	+0.27(+2.04%)
Oct 25, 2017	12.89	13.18	12.83	13.05	2,325	+0.27(+2.08%)
Oct 24, 2017	13.10	13.10	12.77	12.78	712	-0.21(-1.64%)
Oct 23, 2017	13.05	13.09	12.62	12.99	2,182	+0.11(+0.83%)
Oct 20, 2017	13.10	13.10	12.73	12.89	1,894	+0.00(+0.00%)
Oct 19, 2017	12.83	12.89	12.83	12.89	793	+0.00(+0.00%)
Oct 18, 2017	13.05	13.20	12.80	12.89	1,906	-0.16(-1.19%)
Oct 17, 2017	13.23	13.23	12.85	13.04	2,051	-0.18(-1.35%)
Oct 16, 2017	13.26	13.26	13.12	13.22	665	+0.12(+0.93%)
Oct 13, 2017	13.58	14.07	12.94	13.10	19,478	-0.48(-3.53%)
Oct 12, 2017	13.43	13.84	13.43	13.58	2,294	+0.27(+2.00%)
Oct 11, 2017	13.47	14.11	13.31	13.31	5,117	+0.00(+0.00%)
Oct 10, 2017	13.26	13.74	13.26	13.31	383	-0.11(-0.79%)
Oct 09, 2017	13.31	13.44	13.31	13.42	1,108	+0.16(+1.20%)
Oct 06, 2017	12.83	13.31	12.83	13.26	1,538	+0.32(+2.47%)
Oct 05, 2017	13.05	13.05	12.83	12.94	1,429	-0.05(-0.41%)
Oct 04, 2017	13.15	13.21	12.94	12.99	1,957	-0.11(-0.81%)
Oct 03, 2017	13.04	13.40	12.94	13.10	769	+0.05(+0.41%)

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.