Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		15.35	15.35	15.35	0	-0.09(-0.59%)
Dec 28, 2017	15.58	15.67	15.40	15.44	491,936	-0.14(-0.88%)
Dec 27, 2017	15.72	15.95	15.42	15.58	714,195	-0.14(-0.87%)
Dec 26, 2017	15.67	16.04	15.62	15.72	595,919	-0.09(-0.58%)
Dec 22, 2017	15.67	15.85	15.46	15.81	701,653	+0.05(+0.29%)
Dec 21, 2017	15.85	16.04	15.33	15.76	1,829,261	-0.14(-0.86%)
Dec 20, 2017	15.58	15.97	15.30	15.90	1,768,196	+0.50(+3.27%)
Dec 19, 2017	15.40	15.56	15.21	15.40	1,849,533	+0.00(+0.00%)
Dec 18, 2017	14.94	15.62	14.89	15.40	2,414,875	+0.50(+3.38%)
Dec 15, 2017	14.07	14.94	14.07	14.89	3,862,558	+0.92(+6.56%)
Dec 14, 2017		14.02	13.52	13.97	3,156,093	+0.46(+3.39%)
Dec 13, 2017	13.52	13.70	13.47	13.52	1,691,764	+0.05(+0.34%)
Dec 12, 2017	13.38	13.52	13.12	13.47	1,688,083	+0.09(+0.68%)
Dec 11, 2017	13.56	13.84	13.33	13.38	1,638,265	-0.05(-0.34%)
Dec 08, 2017	13.93	14.04	13.43	13.43	2,419,298	+0.00(+0.00%)
Dec 07, 2017	13.61	13.93	13.61		1,448,240	+0.00(+0.00%)
Dec 06, 2017	13.61	13.75	13.47	13.56	847,585	-0.05(-0.34%)
Dec 05, 2017	13.47	13.81	13.33	13.61	1,898,163	+0.14(+1.02%)
Dec 04, 2017	13.52	13.65	13.52	13.47	2,800,362	+0.18(+1.38%)
Dec 01, 2017	13.15	13.43	13.10	13.29	3,606,319	+0.09(+0.69%)
Nov 30, 2017	13.52	13.70	13.06	13.20	12,471,107	-0.87(-6.19%)
Nov 29, 2017	14.43	14.73	13.93	14.07	2,795,563	-0.55(-3.76%)
Nov 28, 2017	14.20	14.75	13.97	14.62	2,012,522	-0.23(-1.54%)
Nov 27, 2017	14.75	15.12	14.71	14.85	584,141	+0.14(+0.93%)
Nov 24, 2017	14.75	14.82	14.66	14.71	116,730	+0.00(+0.00%)
Nov 22, 2017	14.80	14.89	14.66	14.71	520,804	-0.05(-0.31%)
Nov 21, 2017	14.57	14.85	14.48	14.75	706,293	+0.18(+1.26%)
Nov 20, 2017	14.34	14.66	14.20	14.57	625,386	+0.18(+1.27%)
Nov 17, 2017	14.07	14.62	13.93	14.39	617,567	+0.32(+2.28%)
Nov 16, 2017	13.61	14.30	13.61	14.07	769,244	+0.41(+3.02%)
Nov 15, 2017	13.75	13.88	13.52	13.65	510,386	-0.18(-1.32%)
Nov 14, 2017	13.84	13.93	13.65	13.84	514,375	+0.00(+0.00%)
Nov 13, 2017	14.02	14.02	13.65	13.84	810,819	-0.27(-1.95%)
Nov 10, 2017	14.16	14.52	14.07	14.11	938,840	+0.05(+0.33%)
Nov 09, 2017	13.65	14.25	13.52	14.07	943,981	+0.32(+2.33%)
Nov 08, 2017	13.88	13.91	13.56	13.75	1,002,561	-0.09(-0.66%)
Nov 07, 2017	13.38	14.16	13.38	13.84	1,696,554	+0.37(+2.72%)
Nov 06, 2017	13.65	13.77	12.74	13.47	3,024,027	-0.60(-4.23%)
Nov 03, 2017	14.16	14.16	13.70	14.07	1,596,855	-0.05(-0.32%)
Nov 02, 2017	14.30	14.34	14.02	14.11	1,021,090	-0.27(-1.91%)
Nov 01, 2017	14.25	14.43	14.02	14.39	766,898	+0.12(+0.83%)
Oct 31, 2017	14.16	14.39	14.02	14.27	690,134	+0.20(+1.43%)
Oct 30, 2017	14.16	14.25	13.97	14.07	869,476	-0.05(-0.32%)
Oct 27, 2017	14.30	14.34	13.70	14.11	1,033,011	-0.09(-0.64%)
Oct 26, 2017	14.02	14.46	13.93	14.20	1,225,074	+0.23(+1.64%)
Oct 25, 2017	14.02	14.16	13.75	13.97	788,816	-0.05(-0.33%)
Oct 24, 2017	14.11	14.30	14.02	14.02	788,933	-0.05(-0.33%)
Oct 23, 2017	14.25	14.25	13.91	14.07	928,387	-0.14(-0.97%)
Oct 20, 2017	14.07	14.43	14.05	14.20	1,010,713	+0.27(+1.97%)
Oct 19, 2017	13.93	14.07	13.33	13.93	1,025,020	-0.05(-0.33%)
Oct 18, 2017	14.25	14.25	13.79	13.97	1,304,483	+0.18(+1.33%)
Oct 17, 2017	14.11	14.12	13.75	13.79	436,592	-0.32(-2.27%)
Oct 16, 2017	14.07	14.30	13.93	14.11	596,215	+0.09(+0.65%)
Oct 13, 2017	14.07	14.20	13.61	14.02	1,088,624	-0.09(-0.65%)
Oct 12, 2017	14.52	14.52	14.02	14.11	884,296	-0.46(-3.14%)
Oct 11, 2017	14.66	14.75	14.52	14.57	746,852	-0.14(-0.93%)
Oct 10, 2017	14.89	14.94	14.57	14.71	621,324	-0.09(-0.62%)
Oct 09, 2017	14.89	14.96	14.71	14.80	755,640	+0.00(+0.00%)
Oct 06, 2017	14.89	15.07	14.71	14.80	540,291	-0.14(-0.92%)
Oct 05, 2017	15.07	15.30	14.85	14.94	1,093,593	-0.05(-0.31%)
Oct 04, 2017	14.20	15.21	14.16	14.98	1,698,590	+0.82(+5.83%)
Oct 03, 2017	14.43	14.48	14.04	14.16	1,605,978	-0.18(-1.28%)

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.