Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		11.78	11.78	11.78	0	+0.19(+1.64%)
Dec 28, 2017	11.73	11.73	11.58	11.59	57,135	-0.19(-1.61%)
Dec 27, 2017	11.69	11.83	11.57	11.78	62,189	+0.05(+0.43%)
Dec 26, 2017		11.72	11.61	11.73	16,763	+0.01(+0.09%)
Dec 22, 2017	11.64	11.81	11.60	11.72	7,809	+0.05(+0.43%)
Dec 21, 2017	11.68	11.81	11.64	11.67	34,483	-0.06(-0.51%)
Dec 20, 2017	11.57	11.76	11.57	11.73	51,572	-0.05(-0.42%)
Dec 19, 2017	11.69	11.91	11.69	11.78	69,437	+0.06(+0.51%)
Dec 18, 2017	11.74	11.81	11.62	11.72	86,364	-0.19(-1.60%)
Dec 15, 2017	12.19	12.19	11.82	11.91	79,323	-0.40(-3.25%)
Dec 14, 2017	12.30	12.51	12.26	12.31	45,622	-0.06(-0.49%)
Dec 13, 2017	12.34	12.42	12.27	12.37	47,502	-0.04(-0.32%)
Dec 12, 2017		12.44	12.30	12.41	85,999	+0.03(+0.24%)
Dec 11, 2017	12.77	12.77	12.38	12.38	80,103	-0.44(-3.43%)
Dec 08, 2017	13.03	13.06	12.80	12.82	89,619	-0.43(-3.25%)
Dec 07, 2017	13.66	13.71	13.22	13.25	104,280	-0.44(-3.21%)
Dec 06, 2017	13.87	13.92	13.62	13.69	68,985	-0.02(-0.15%)
Dec 05, 2017	13.64	13.85	13.36	13.71	127,257	-0.06(-0.44%)
Dec 04, 2017	13.25	13.77	13.16	13.77	180,357	-0.11(-0.79%)
Dec 01, 2017	13.61	14.49	13.51	13.88	845,706	+0.40(+2.97%)
Nov 30, 2017		13.62	13.47	13.48	80,361	+0.01(+0.07%)
Nov 29, 2017	13.21	13.62	13.19	13.47	164,297	+0.29(+2.20%)
Nov 28, 2017	13.24	13.36	13.20	13.18	97,406	-0.17(-1.27%)
Nov 27, 2017	13.41	13.47	13.31	13.35	24,372	-0.03(-0.22%)
Nov 24, 2017	13.36	13.38	13.30	13.38	16,356	-0.04(-0.30%)
Nov 22, 2017	13.45	13.51	13.36	13.42	59,207	-0.12(-0.89%)
Nov 21, 2017	13.83	13.84	13.48	13.54	47,291	-0.56(-3.97%)
Nov 20, 2017	14.35	14.39	14.09	14.10	49,674	-0.46(-3.16%)
Nov 17, 2017		14.79	14.47	14.56	67,712	-0.22(-1.49%)
Nov 16, 2017	14.91	14.91	14.60	14.78	65,546	-0.66(-4.27%)
Nov 15, 2017	15.29	15.68	15.11	15.44	66,279	+0.57(+3.83%)
Nov 14, 2017	14.96	15.24	14.84	14.87	48,759	+0.11(+0.75%)
Nov 13, 2017	14.96	14.96	14.53	14.76	38,438	+0.05(+0.34%)
Nov 10, 2017	14.55	14.79	14.46	14.71	40,476	+0.34(+2.37%)
Nov 09, 2017	14.72	15.14	14.35	14.37	103,719	+0.21(+1.48%)
Nov 08, 2017	14.27	14.37	14.05	14.16	20,240	+0.00(+0.00%)
Nov 07, 2017	14.07	14.42	13.97	14.16	53,327	+0.09(+0.64%)
Nov 06, 2017	14.18	14.20	14.06	14.07	31,635	-0.13(-0.92%)
Nov 03, 2017	14.17	14.34	14.14	14.20	32,069	-0.04(-0.28%)
Nov 02, 2017	14.39	14.80	14.22	14.24	27,775	-0.15(-1.04%)
Nov 01, 2017	14.19	14.53	14.15	14.39	31,127	+0.05(+0.35%)
Oct 31, 2017	14.44	14.55	14.30	14.34	26,192	-0.23(-1.58%)
Oct 30, 2017	14.69	14.93	14.34	14.57	68,567	+0.09(+0.62%)
Oct 27, 2017	14.97	15.12	14.42	14.48	43,191	-0.83(-5.42%)
Oct 26, 2017	15.12	15.31	14.95	15.31	50,618	-0.05(-0.33%)
Oct 25, 2017	15.04	16.35	15.03	15.36	138,403	+0.46(+3.09%)
Oct 24, 2017	14.48	14.95	14.39	14.90	182,005	+0.15(+1.02%)
Oct 23, 2017	14.20	14.88	14.20	14.75	124,673	+0.47(+3.29%)
Oct 20, 2017	14.31	14.39	14.25	14.28	95,437	-0.27(-1.86%)
Oct 19, 2017	15.12	15.28	14.53	14.55	116,024	-0.10(-0.68%)
Oct 18, 2017	14.64	14.65	14.56	14.65	27,314	-0.06(-0.41%)
Oct 17, 2017	14.69	14.84	14.64	14.71	44,054	+0.05(+0.34%)
Oct 16, 2017	14.82	14.86	14.66	14.66	42,239	-0.28(-1.87%)
Oct 13, 2017	15.01	15.06	14.81	14.94	51,748	-0.26(-1.71%)
Oct 12, 2017	15.32	15.46	15.06	15.20	81,611	-0.12(-0.78%)
Oct 11, 2017	15.59	15.65	15.26	15.32	28,796	-0.32(-2.05%)
Oct 10, 2017	15.72	15.99	15.60	15.64	40,104	-0.34(-2.13%)
Oct 09, 2017	15.62	16.11	15.61	15.98	35,920	+0.31(+1.98%)
Oct 06, 2017	15.71	16.04	15.67	15.67	70,919	+0.00(+0.00%)
Oct 05, 2017	16.07	16.09	15.65	15.67	38,964	-0.53(-3.27%)
Oct 04, 2017	16.23	16.31	16.13	16.20	78,927	+0.03(+0.19%)
Oct 03, 2017	16.06	16.23	16.03	16.17	96,475	-0.02(-0.12%)

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.