Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		12.24	12.24	12.24	0	-0.52(-4.08%)
Dec 28, 2017	12.83	12.95	12.61	12.76	532,410	+0.04(+0.31%)
Dec 27, 2017	12.48	13.19	12.43	12.72	822,479	+0.20(+1.60%)
Dec 26, 2017	12.20	12.57	12.12	12.52	548,771	+0.28(+2.29%)
Dec 22, 2017	12.58	12.58	12.05	12.24	855,838	-0.34(-2.70%)
Dec 21, 2017	12.55	12.73	12.47	12.58	376,884	+0.05(+0.40%)
Dec 20, 2017	12.42	12.75	12.35	12.53	442,426	+0.13(+1.05%)
Dec 19, 2017	12.65	12.76	12.36	12.40	495,412	-0.23(-1.82%)
Dec 18, 2017	12.75	12.87	12.36	12.63	695,258	-0.08(-0.63%)
Dec 15, 2017	12.62	12.94	12.01	12.71	4,038,905	+0.09(+0.71%)
Dec 14, 2017	13.20	13.36	12.54	12.62	735,990	-0.54(-4.10%)
Dec 13, 2017	12.75	13.28	12.75	13.16	686,726	+0.44(+3.46%)
Dec 12, 2017	12.75	13.17	12.67	12.72	953,988	+0.18(+1.44%)
Dec 11, 2017	13.60	13.85	12.41	12.54	1,121,183	-1.00(-7.39%)
Dec 08, 2017	13.10	13.78	13.01	13.54	1,248,772	+0.47(+3.60%)
Dec 07, 2017	12.68	13.07	12.51	13.07	707,978	+0.34(+2.67%)
Dec 06, 2017	12.48	12.84	12.32	12.73	445,820	+0.25(+2.00%)
Dec 05, 2017	12.60	12.96	12.41	12.48	471,099	-0.12(-0.95%)
Dec 04, 2017	12.86	13.05	12.54	12.60	658,379	-0.18(-1.41%)
Dec 01, 2017	12.48	13.18	12.36	12.78	1,031,061	+0.33(+2.65%)
Nov 30, 2017	12.20	12.50	12.04	12.45	733,438	+0.31(+2.55%)
Nov 29, 2017	12.15	12.48	11.92	12.14	658,320	+0.01(+0.08%)
Nov 28, 2017	12.04	12.23	11.81	12.13	589,141	+0.09(+0.75%)
Nov 27, 2017	12.31	12.53	11.97	12.04	529,578	-0.35(-2.82%)
Nov 24, 2017	12.20	12.48	12.17	12.39	306,546	+0.20(+1.64%)
Nov 22, 2017	12.02	12.20	11.85	12.19	553,497	+0.14(+1.16%)
Nov 21, 2017	12.18	12.25	11.85	12.05	770,791	-0.05(-0.41%)
Nov 20, 2017	12.10	12.29	12.04	12.10	630,662	-0.08(-0.66%)
Nov 17, 2017	12.24	12.40	12.11	12.18	539,730	-0.03(-0.25%)
Nov 16, 2017	12.30	12.54	12.15	12.21	670,877	-0.09(-0.73%)
Nov 15, 2017	12.04	12.41	11.85	12.30	826,582	+0.22(+1.82%)
Nov 14, 2017	12.90	12.90	11.68	12.08	1,691,659	-0.85(-6.57%)
Nov 13, 2017	13.40	13.52	12.93	12.93	575,392	-0.33(-2.49%)
Nov 10, 2017	12.90	13.51	12.90	13.26	1,157,558	+0.37(+2.87%)
Nov 09, 2017	12.50	12.98	12.34	12.89	554,664	+0.29(+2.30%)
Nov 08, 2017	12.28	12.75	12.28	12.60	514,573	+0.15(+1.20%)
Nov 07, 2017	11.88	12.59	11.82	12.45	835,268	+0.51(+4.27%)
Nov 06, 2017	12.10	12.20	11.70	11.94	638,098	-0.39(-3.16%)
Nov 03, 2017	11.70	12.35	11.11	12.33	1,917,274	+0.11(+0.90%)
Nov 02, 2017	12.20	12.30	12.01	12.22	616,026	+0.04(+0.33%)
Nov 01, 2017	12.62	12.89	12.12	12.18	906,869	-0.36(-2.87%)
Oct 31, 2017	13.00	13.15	12.53	12.54	605,176	-0.37(-2.87%)
Oct 30, 2017	12.69	13.24	12.61	12.91	716,258	+0.20(+1.57%)
Oct 27, 2017	11.88	12.73	11.65	12.71	934,245	+0.85(+7.17%)
Oct 26, 2017	12.20	12.22	11.61	11.86	1,368,015	-0.40(-3.26%)
Oct 25, 2017	12.75	12.75	12.18	12.26	903,400	-0.35(-2.78%)
Oct 24, 2017	12.37	12.77	12.20	12.61	1,121,780	+0.18(+1.45%)
Oct 23, 2017	12.45	12.70	12.22	12.43	564,425	+0.00(+0.00%)
Oct 20, 2017	12.40	12.44	12.09	12.43	769,099	+0.06(+0.49%)
Oct 19, 2017	12.36	12.54	12.08	12.37	762,386	-0.03(-0.24%)
Oct 18, 2017	12.50	12.61	12.18	12.40	774,334	-0.08(-0.64%)
Oct 17, 2017	12.82	12.98	12.36	12.48	777,482	-0.39(-3.03%)
Oct 16, 2017	13.49	13.58	12.65	12.87	1,406,964	+0.41(+3.29%)
Oct 13, 2017	13.01	13.05	12.45	12.46	1,170,132	-0.60(-4.59%)
Oct 12, 2017	13.36	13.40	12.96	13.06	966,747	-0.38(-2.83%)
Oct 11, 2017	13.45	13.64	13.33	13.44	777,193	+0.01(+0.07%)
Oct 10, 2017	13.44	13.62	13.30	13.43	496,822	-0.03(-0.22%)
Oct 09, 2017	13.64	13.77	13.42	13.46	558,492	-0.19(-1.39%)
Oct 06, 2017	13.97	14.11	13.59	13.65	516,428	-0.32(-2.29%)
Oct 05, 2017	13.81	14.12	13.78	13.97	486,428	+0.17(+1.23%)
Oct 04, 2017	13.80	14.14	13.73	13.80	470,331	-0.12(-0.86%)
Oct 03, 2017	14.13	14.25	13.69	13.92	636,385	-0.16(-1.14%)

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.