Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		18.86	18.86	18.86	0	+0.47(+2.57%)
Dec 28, 2017	18.53	18.57	18.21	18.39	94,380	-0.11(-0.59%)
Dec 27, 2017	18.49	18.58	18.21	18.49	119,699	+0.01(+0.05%)
Dec 26, 2017	18.52	18.59	18.31	18.48	62,833	-0.05(-0.29%)
Dec 22, 2017	18.38	18.69	18.26	18.54	218,146	+0.16(+0.88%)
Dec 21, 2017	18.35	18.58	18.21	18.38	142,544	+0.13(+0.70%)
Dec 20, 2017	18.20	18.35	18.02	18.25	144,997	+0.11(+0.60%)
Dec 19, 2017	17.59	18.32	17.59	18.14	337,733	+0.57(+3.25%)
Dec 18, 2017	17.38	17.63	17.25	17.57	232,355	+0.17(+0.96%)
Dec 15, 2017	16.59	17.46	16.54	17.40	818,652	+0.82(+4.92%)
Dec 14, 2017	16.53	16.75	16.40	16.59	193,678	+0.06(+0.36%)
Dec 13, 2017	16.38	16.67	16.38	16.53	200,102	+0.16(+0.96%)
Dec 12, 2017	16.14	16.51	16.07	16.37	287,488	+0.24(+1.46%)
Dec 11, 2017	15.84	16.20	15.63	16.13	359,425	+0.41(+2.63%)
Dec 08, 2017	15.55	15.97	15.28	15.72	270,583	+0.26(+1.65%)
Dec 07, 2017	15.19	15.54	15.07	15.46	270,195	+0.29(+1.88%)
Dec 06, 2017	15.22	15.29	15.03	15.18	211,413	-0.04(-0.26%)
Dec 05, 2017	14.96	15.42	14.96	15.22	371,624	+0.22(+1.44%)
Dec 04, 2017	15.13	15.46	14.95	15.00	230,194	-0.03(-0.20%)
Dec 01, 2017	15.03	15.58	15.01	15.03	908,853	-0.16(-1.04%)
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%)

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.