Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	14.76	14.85	14.11	14.33	402,574	-0.29(-1.97%)
Nov 29, 2017	13.99	14.66	13.99	14.61	375,479	+0.62(+4.47%)
Nov 28, 2017	13.65	14.04	13.65	13.99	392,787	+0.29(+2.11%)
Nov 27, 2017	13.70	13.99	13.60	13.70	197,640	-0.05(-0.35%)
Nov 24, 2017	13.80	13.94	13.60	13.75	116,433	+0.10(+0.70%)
Nov 22, 2017	13.80	13.94	13.65	13.65	118,043	-0.19(-1.39%)
Nov 21, 2017	13.75	14.04	13.56	13.84	289,921	+0.29(+2.13%)
Nov 20, 2017	13.46	13.70	13.46	13.56	163,212	+0.05(+0.36%)
Nov 17, 2017	13.36	13.68	13.36	13.51	155,075	+0.00(+0.00%)
Nov 16, 2017	13.51	13.70	13.22	13.51	403,407	+0.05(+0.36%)
Nov 15, 2017	13.36	13.56	13.17	13.46	202,807	+0.00(+0.00%)
Nov 14, 2017	13.65	13.89	13.46	13.46	158,727	-0.34(-2.44%)
Nov 13, 2017	13.70	13.84	13.60	13.80	159,544	-0.05(-0.35%)
Nov 10, 2017	13.94	14.39	13.75	13.84	146,036	-0.05(-0.35%)
Nov 09, 2017	13.51	13.94	13.46	13.89	341,806	+0.29(+2.12%)
Nov 08, 2017	13.84	13.94	13.56	13.60	447,325	-0.24(-1.74%)
Nov 07, 2017	14.13	14.28	13.80	13.84	267,469	-0.34(-2.37%)
Nov 06, 2017	13.94	14.25	13.70	14.18	489,855	+0.34(+2.43%)
Nov 03, 2017	14.42	14.49	13.84	13.84	435,679	-0.62(-4.32%)
Nov 02, 2017	14.28	14.61	14.13	14.47	289,906	+0.29(+2.03%)
Nov 01, 2017	14.61	14.61	14.16	14.18	570,294	-0.24(-1.67%)
Oct 31, 2017	14.71	14.81	14.42	14.42	521,099	-0.19(-1.32%)
Oct 30, 2017	14.81	15.05	14.61	14.61	412,601	-0.43(-2.88%)
Oct 27, 2017	15.58	15.58	14.85	15.05	375,768	+0.29(+1.95%)
Oct 26, 2017	14.66	14.95	14.47	14.76	554,725	+0.19(+1.32%)
Oct 25, 2017	14.95	15.19	14.54	14.57	378,610	-0.43(-2.88%)
Oct 24, 2017	14.85	15.19	14.81	15.00	539,709	+0.24(+1.63%)
Oct 23, 2017	15.09	15.09	14.76	14.76	340,621	-0.34(-2.23%)
Oct 20, 2017	15.14	15.24	15.00	15.09	187,542	+0.14(+0.96%)
Oct 19, 2017	15.14	15.17	14.90	14.95	373,925	-0.34(-2.20%)
Oct 18, 2017	15.43	15.58	15.09	15.29	261,308	-0.05(-0.31%)
Oct 17, 2017	15.72	15.77	15.25	15.34	331,835	-0.38(-2.45%)
Oct 16, 2017	15.77	15.86	15.67	15.72	276,153	+0.05(+0.31%)
Oct 13, 2017	16.10	16.10	15.67	15.67	376,023	-0.24(-1.51%)
Oct 12, 2017	16.49	16.49	15.91	15.91	401,935	-0.67(-4.06%)
Oct 11, 2017	16.34	16.63	16.25	16.58	245,093	+0.34(+2.07%)
Oct 10, 2017	16.68	16.68	16.25	16.25	432,771	-0.34(-2.03%)
Oct 09, 2017	17.21	17.55	16.49	16.58	353,748	-0.67(-3.90%)
Oct 06, 2017	17.21	17.31	17.11	17.26	198,000	+0.00(+0.00%)
Oct 05, 2017	17.11	17.40	17.02	17.26	300,197	+0.19(+1.13%)
Oct 04, 2017	17.21	17.26	16.83	17.07	270,330	-0.14(-0.84%)
Oct 03, 2017	17.26	17.40	17.02	17.21	371,041	-0.05(-0.28%)
Oct 02, 2017	17.07	17.26	16.92	17.26	261,712	+0.14(+0.84%)
Sep 29, 2017	16.97	17.16	16.87	17.11	228,437	+0.05(+0.28%)
Sep 28, 2017	16.83	17.26	16.54	17.07	398,482	+0.29(+1.72%)
Sep 27, 2017	16.25	17.02	16.15	16.78	959,537	+0.58(+3.56%)
Sep 26, 2017	15.96	16.25	15.85	16.20	233,249	+0.24(+1.51%)
Sep 25, 2017	15.96	16.08	15.89	15.96	162,694	+0.00(+0.00%)
Sep 22, 2017	15.82	16.01	15.82	15.96	87,533	+0.00(+0.00%)
Sep 21, 2017	16.01	16.01	15.38	15.96	95,317	+0.00(+0.00%)
Sep 20, 2017	15.96	16.06	15.86	15.96	168,332	+0.10(+0.61%)
Sep 19, 2017	15.96	16.15	15.84	15.86	146,301	+0.00(+0.00%)
Sep 18, 2017	16.15	16.15	15.82	15.86	175,542	-0.19(-1.20%)
Sep 15, 2017	16.15	16.20	15.96	16.06	425,181	-0.10(-0.60%)
Sep 14, 2017	15.96	16.20	15.96	16.15	305,165	+0.14(+0.90%)
Sep 13, 2017	16.10	16.22	16.01	16.01	126,501	-0.19(-1.19%)
Sep 12, 2017	15.82	16.20	15.79	16.20	202,455	+0.38(+2.43%)
Sep 11, 2017	15.62	15.86	15.53	15.82	173,631	+0.38(+2.49%)
Sep 08, 2017	15.24	15.48	15.24	15.43	97,520	+0.14(+0.94%)
Sep 07, 2017	15.38	15.48	15.02	15.29	215,751	-0.14(-0.93%)
Sep 06, 2017	15.24	15.48	15.14	15.43	208,856	+0.19(+1.26%)
Sep 05, 2017	15.77	15.84	15.19	15.24	325,185	-0.67(-4.23%)

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.