Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		13.38	13.38	13.38	0	+0.19(+1.45%)
Dec 28, 2017	13.12	13.35	13.02	13.19	1,921,498	+0.12(+0.92%)
Dec 27, 2017	13.26	13.28	13.04	13.07	1,292,146	-0.20(-1.53%)
Dec 26, 2017	13.25	13.37	13.11	13.27	1,639,847	+0.10(+0.73%)
Dec 22, 2017	13.10	13.28	13.04	13.17	1,442,654	+0.01(+0.09%)
Dec 21, 2017	13.10	13.40	13.05	13.16	1,410,667	+0.04(+0.27%)
Dec 20, 2017	13.34	13.34	12.98	13.13	1,291,929	-0.11(-0.86%)
Dec 19, 2017	13.50	13.55	13.23	13.24	1,049,371	-0.29(-2.12%)
Dec 18, 2017	13.54	13.97	13.43	13.53	1,512,282	+0.05(+0.40%)
Dec 15, 2017	13.97	14.00	13.45	13.47	2,647,641	-0.48(-3.43%)
Dec 14, 2017	14.08	14.25	13.90	13.95	986,454	-0.13(-0.89%)
Dec 13, 2017	14.26	14.32	13.98	14.08	1,744,241	-0.14(-0.97%)
Dec 12, 2017	13.97	14.27	13.83	14.22	2,055,174	+0.27(+1.93%)
Dec 11, 2017	13.31	13.96	13.30	13.95	1,500,959	+0.65(+4.91%)
Dec 08, 2017	13.40	13.67	13.19	13.29	1,663,117	-0.06(-0.45%)
Dec 07, 2017	12.92	13.38	12.91	13.35	935,301	+0.35(+2.72%)
Dec 06, 2017	13.26	13.26	12.78	13.00	1,051,726	-0.37(-2.73%)
Dec 05, 2017	13.44	13.56	13.17	13.37	1,535,485	-0.07(-0.49%)
Dec 04, 2017	13.32	13.59	13.32	13.43	1,810,011	+0.13(+0.99%)
Dec 01, 2017	12.93	13.37	12.90	13.30	2,144,167	+0.45(+3.49%)
Nov 30, 2017	12.30	13.01	12.23	12.85	3,188,182	+0.58(+4.73%)
Nov 29, 2017	12.47	12.53	12.27	12.27	1,541,561	-0.22(-1.73%)
Nov 28, 2017	12.71	12.73	12.47	12.49	851,472	-0.16(-1.23%)
Nov 27, 2017	12.92	13.00	12.55	12.64	935,673	-0.28(-2.13%)
Nov 24, 2017	13.08	13.12	12.79	12.92	295,556	-0.07(-0.51%)
Nov 22, 2017	12.87	13.15	12.82	12.98	765,854	+0.20(+1.59%)
Nov 21, 2017	13.07	13.14	12.74	12.78	2,238,844	-0.23(-1.75%)
Nov 20, 2017	12.92	13.12	12.64	13.01	921,475	+0.02(+0.18%)
Nov 17, 2017	12.78	13.04	12.73	12.98	1,666,544	+0.23(+1.78%)
Nov 16, 2017	12.88	12.93	12.67	12.76	747,836	-0.09(-0.70%)
Nov 15, 2017	12.67	12.92	12.32	12.85	1,557,502	+0.04(+0.33%)
Nov 14, 2017	13.28	13.32	12.75	12.80	1,866,561	-0.48(-3.61%)
Nov 13, 2017	13.60	13.92	13.29	13.28	1,011,525	-0.34(-2.50%)
Nov 10, 2017	13.76	13.89	13.62	13.62	513,487	-0.13(-0.96%)
Nov 09, 2017	13.65	14.16	13.62	13.76	1,096,742	-0.02(-0.17%)
Nov 08, 2017	14.10	14.15	13.78	13.78	769,365	-0.32(-2.29%)
Nov 07, 2017	13.89	14.25	13.86	14.10	856,271	+0.13(+0.94%)
Nov 06, 2017	14.04	14.05	13.77	13.97	1,134,935	-0.07(-0.51%)
Nov 03, 2017	13.94	14.36	13.93	14.04	1,426,372	+0.14(+1.03%)
Nov 02, 2017	14.28	14.36	13.61	13.90	1,202,768	-0.35(-2.44%)
Nov 01, 2017	14.05	14.31	14.01	14.25	614,688	+0.31(+2.19%)
Oct 31, 2017	13.92	14.01	13.83	13.94	1,167,816	+0.03(+0.21%)
Oct 30, 2017	14.05	14.31	13.76	13.91	2,662,938	-0.16(-1.11%)
Oct 27, 2017	13.79	14.11	13.72	14.07	971,571	+0.30(+2.21%)
Oct 26, 2017	13.43	13.86	13.31	13.76	709,039	+0.31(+2.31%)
Oct 25, 2017	13.86	13.91	13.32	13.45	1,254,297	-0.35(-2.51%)
Oct 24, 2017	14.01	14.03	13.78	13.80	895,592	-0.08(-0.59%)
Oct 23, 2017	14.04	14.13	13.73	13.88	1,516,197	-0.09(-0.63%)
Oct 20, 2017	14.18	14.28	13.94	13.97	877,426	-0.31(-2.18%)
Oct 19, 2017	13.86	14.30	13.83	14.28	818,162	+0.26(+1.84%)
Oct 18, 2017	14.20	14.33	13.89	14.02	1,102,639	-0.23(-1.64%)
Oct 17, 2017	14.10	14.38	14.07	14.25	1,101,606	+0.08(+0.54%)
Oct 16, 2017	14.20	14.36	14.04	14.18	1,241,829	-0.12(-0.82%)
Oct 13, 2017	14.95	14.95	14.08	14.30	1,850,114	-0.44(-2.98%)
Oct 12, 2017	14.77	15.30	14.59	14.73	6,874,163	-0.73(-4.70%)
Oct 11, 2017	15.35	15.50	15.34	15.46	1,090,493	+0.08(+0.50%)
Oct 10, 2017	15.53	15.54	15.30	15.39	418,784	+0.00(+0.00%)
Oct 09, 2017	15.53	15.55	15.37	15.39	334,021	-0.11(-0.72%)
Oct 06, 2017	15.45	15.50	15.19	15.50	385,707	+0.02(+0.15%)
Oct 05, 2017	15.48	15.56	15.39	15.47	831,472	+0.05(+0.30%)
Oct 04, 2017	15.33	15.43	15.24	15.43	464,883	+0.10(+0.65%)
Oct 03, 2017	15.34	15.52	15.27	15.33	820,097	-0.02(-0.11%)

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.