Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	15.56	15.71	15.05	15.19	1,047,329	-0.30(-1.91%)
Nov 29, 2017	15.24	15.49	14.86	15.48	461,624	+0.25(+1.61%)
Nov 28, 2017	15.11	15.27	14.95	15.24	355,020	+0.20(+1.31%)
Nov 27, 2017	14.78	15.04	14.71	15.04	467,772	+0.26(+1.73%)
Nov 24, 2017	14.93	14.99	14.77	14.79	129,764	-0.15(-0.99%)
Nov 22, 2017	14.76	14.99	14.69	14.93	165,475	+0.19(+1.27%)
Nov 21, 2017	14.60	14.99	14.52	14.75	332,775	+0.12(+0.81%)
Nov 20, 2017	14.73	15.00	14.46	14.63	336,842	-0.09(-0.60%)
Nov 17, 2017	14.73	14.83	14.19	14.72	3,709,286	+0.40(+2.82%)
Nov 16, 2017	13.92	14.61	13.75	14.31	527,308	+0.44(+3.19%)
Nov 15, 2017	15.40	15.40	13.84	13.87	562,502	-2.08(-13.02%)
Nov 14, 2017	15.56	16.36	15.45	15.95	208,416	+0.39(+2.53%)
Nov 13, 2017	15.49	15.56	15.22	15.55	49,525	+0.05(+0.32%)
Nov 10, 2017	15.56	15.68	15.44	15.50	102,414	-0.07(-0.44%)
Nov 09, 2017	15.46	15.81	15.25	15.57	105,644	+0.09(+0.57%)
Nov 08, 2017	15.67	15.94	15.47	15.48	240,378	-0.02(-0.13%)
Nov 07, 2017	14.66	16.63	14.66	15.50	543,036	+1.25(+8.76%)
Nov 06, 2017	14.41	14.48	14.15	14.25	87,342	-0.13(-0.89%)
Nov 03, 2017	14.39	14.48	14.18	14.38	72,117	+0.03(+0.21%)
Nov 02, 2017	14.28	14.38	13.99	14.35	52,713	+0.12(+0.83%)
Nov 01, 2017	14.59	14.63	14.01	14.23	65,605	-0.32(-2.23%)
Oct 31, 2017	14.47	14.75	14.35	14.56	97,789	+0.20(+1.37%)
Oct 30, 2017	14.40	14.50	13.99	14.36	75,456	-0.09(-0.61%)
Oct 27, 2017	14.51	14.64	14.24	14.45	85,058	+0.05(+0.34%)
Oct 26, 2017	14.65	14.70	14.37	14.40	44,701	-0.16(-1.08%)
Oct 25, 2017	14.80	14.83	14.51	14.56	50,984	-0.25(-1.66%)
Oct 24, 2017	14.78	15.03	14.77	14.81	112,496	+0.03(+0.20%)
Oct 23, 2017	14.90	15.00	14.59	14.78	70,024	-0.05(-0.33%)
Oct 20, 2017	14.88	15.11	14.82	14.83	79,386	+0.08(+0.53%)
Oct 19, 2017	14.71	14.83	14.27	14.75	75,380	+0.03(+0.20%)
Oct 18, 2017	14.62	14.83	14.57	14.72	73,009	+0.14(+0.95%)
Oct 17, 2017	14.45	14.61	14.30	14.58	110,330	+0.19(+1.30%)
Oct 16, 2017	14.34	14.46	14.20	14.39	83,326	+0.11(+0.76%)
Oct 13, 2017	14.17	14.39	13.99	14.28	66,568	+0.16(+1.11%)
Oct 12, 2017	14.52	14.61	13.95	14.13	223,079	-0.44(-3.04%)
Oct 11, 2017	14.90	14.98	14.25	14.57	151,240	-0.31(-2.12%)
Oct 10, 2017	15.00	15.11	14.81	14.88	104,773	-0.02(-0.13%)
Oct 09, 2017	14.76	15.03	14.66	14.90	226,832	+0.15(+1.00%)
Oct 06, 2017	14.47	14.90	14.47	14.76	244,244	+0.09(+0.60%)
Oct 05, 2017	14.71	14.94	14.53	14.67	347,714	-0.09(-0.60%)
Oct 04, 2017	14.19	15.09	14.11	14.76	302,404	+0.62(+4.38%)
Oct 03, 2017	14.02	14.18	13.91	14.14	192,137	+0.14(+0.98%)
Oct 02, 2017	13.83	14.12	13.83	14.00	208,726	+0.08(+0.57%)
Sep 29, 2017	14.12	14.22	13.86	13.92	158,130	-0.21(-1.46%)
Sep 28, 2017	14.10	14.19	13.79	14.13	182,873	+0.05(+0.35%)
Sep 27, 2017	13.73	14.20	13.65	14.08	147,810	+0.30(+2.21%)
Sep 26, 2017	13.28	13.82	13.28	13.77	134,463	+0.46(+3.47%)
Sep 25, 2017	13.26	13.48	13.10	13.31	442,420	-0.02(-0.15%)
Sep 22, 2017	12.70	13.62	12.69	13.33	722,469	-0.39(-2.87%)
Sep 21, 2017	13.95	13.95	13.69	13.72	286,219	-0.06(-0.43%)
Sep 20, 2017	13.53	14.04	13.49	13.78	165,514	+0.30(+2.26%)
Sep 19, 2017	13.33	13.61	13.08	13.48	239,312	+0.10(+0.73%)
Sep 18, 2017	13.40	13.48	13.26	13.38	102,878	-0.09(-0.66%)
Sep 15, 2017	13.41	13.51	13.12	13.47	177,819	+0.13(+0.96%)
Sep 14, 2017	13.48	13.48	13.25	13.34	55,030	-0.11(-0.80%)
Sep 13, 2017	13.31	13.46	13.21	13.45	63,000	+0.15(+1.11%)
Sep 12, 2017	13.19	13.37	13.06	13.30	38,119	+0.12(+0.90%)
Sep 11, 2017	12.97	13.18	12.87	13.18	52,542	+0.34(+2.68%)
Sep 08, 2017	13.13	13.29	12.80	12.84	55,546	-0.28(-2.10%)
Sep 07, 2017	13.12	13.31	12.90	13.11	99,479	+0.09(+0.68%)
Sep 06, 2017	13.43	13.54	13.01	13.02	80,071	-0.32(-2.43%)
Sep 05, 2017	13.48	13.52	13.25	13.35	73,046	-0.14(-1.02%)

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.