Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		13.92	13.92	13.92	0	+0.16(+1.20%)
Dec 28, 2017	13.67	13.84	13.63	13.76	971,267	+0.08(+0.60%)
Dec 27, 2017	13.88	13.96	13.63	13.67	907,764	-0.24(-1.75%)
Dec 26, 2017	13.88	14.02	13.84	13.92	812,828	+0.00(+0.00%)
Dec 22, 2017	13.92	14.04	13.72	13.92	730,421	+0.04(+0.29%)
Dec 21, 2017	13.67	14.04	13.59	13.88	1,602,296	+0.28(+2.09%)
Dec 20, 2017	13.19	13.63	13.07	13.59	1,521,441	+0.49(+3.71%)
Dec 19, 2017	13.35	13.39	12.94	13.11	1,929,385	-0.24(-1.82%)
Dec 18, 2017	12.74	13.67	12.46	13.35	3,852,884	+1.18(+9.67%)
Dec 15, 2017	12.09	12.23	11.97	12.17	2,147,058	+0.08(+0.67%)
Dec 14, 2017	12.21	12.25	11.93	12.09	1,117,804	-0.16(-1.33%)
Dec 13, 2017	12.09	12.38	12.09	12.25	1,170,164	+0.16(+1.34%)
Dec 12, 2017	12.13	12.17	11.97	12.09	825,641	+0.04(+0.34%)
Dec 11, 2017	12.05	12.17	12.01	12.05	690,835	+0.00(+0.00%)
Dec 08, 2017	12.17	12.21	12.01	12.05	619,335	+0.00(+0.00%)
Dec 07, 2017	11.97	12.09	11.85		1,141,626	+0.00(+0.00%)
Dec 06, 2017	12.09	12.17	11.93	11.97	827,930	-0.08(-0.67%)
Dec 05, 2017	12.42	12.46	12.05	12.05	1,004,543	-0.32(-2.62%)
Dec 04, 2017	12.50	12.50	12.17	12.38	1,486,585	-0.08(-0.65%)
Dec 01, 2017	12.42	12.50	12.13	12.46	1,783,301	+0.12(+0.99%)
Nov 30, 2017	12.38	12.50	12.30	12.34	1,409,109	+0.00(+0.00%)
Nov 29, 2017	12.30	12.42	12.25	12.34	1,163,474	+0.00(+0.00%)
Nov 28, 2017	12.17	12.34	12.09	12.34	1,277,454	+0.20(+1.67%)
Nov 27, 2017	12.05	12.21	12.05	12.13	972,667	+0.08(+0.67%)
Nov 24, 2017	12.17	12.17	11.95	12.05	324,940	-0.08(-0.67%)
Nov 22, 2017	12.17	12.21	12.05	12.13	824,860	-0.04(-0.33%)
Nov 21, 2017	12.01	12.23	12.01	12.17	1,016,279	+0.16(+1.35%)
Nov 20, 2017	12.01	12.13	11.87	12.01	1,491,604	+0.00(+0.00%)
Nov 17, 2017	12.21	12.34	11.93	12.01	1,762,156	-0.24(-1.99%)
Nov 16, 2017	12.21	12.30	12.21	12.25	1,991,681	+0.08(+0.67%)
Nov 15, 2017	12.30	12.36	12.17	12.17	905,710	-0.20(-1.64%)
Nov 14, 2017	12.50	12.54	12.34	12.38	1,007,737	-0.12(-0.97%)
Nov 13, 2017	12.62	12.66	12.46	12.50	1,237,362	-0.12(-0.97%)
Nov 10, 2017	12.54	12.70	12.46	12.62	1,185,761	+0.04(+0.32%)
Nov 09, 2017	12.42	12.66	12.42	12.58	1,132,214	+0.00(+0.00%)
Nov 08, 2017	12.54	12.64	12.46	12.58	1,401,792	+0.04(+0.32%)
Nov 07, 2017	12.70	12.70	12.46	12.54	968,231	-0.08(-0.64%)
Nov 06, 2017	12.62	12.74	12.54	12.62	1,161,045	+0.08(+0.65%)
Nov 03, 2017	12.74	12.80	12.46	12.54	1,168,027	-0.20(-1.59%)
Nov 02, 2017	12.70	12.86	12.66	12.74	1,152,405	+0.04(+0.32%)
Nov 01, 2017	13.11	13.19	12.66	12.70	1,487,022	-0.37(-2.79%)
Oct 31, 2017	12.99	13.19	12.99	13.07	1,793,616	-0.12(-0.92%)
Oct 30, 2017	12.90	13.27	12.83	13.19	1,714,352	+0.24(+1.88%)
Oct 27, 2017	12.66	13.27	12.38	12.94	3,035,931	+0.57(+4.59%)
Oct 26, 2017	12.21	12.46	12.21	12.38	1,558,139	+0.16(+1.33%)
Oct 25, 2017	12.30	12.30	12.13	12.21	1,146,395	-0.04(-0.33%)
Oct 24, 2017	12.30	12.34	12.13	12.25	995,988	+0.04(+0.33%)
Oct 23, 2017	12.38	12.42	12.06	12.21	1,288,965	-0.24(-1.95%)
Oct 20, 2017	12.46	12.48	12.34	12.46	1,137,667	+0.08(+0.66%)
Oct 19, 2017	12.38	12.56	12.34	12.38	1,234,054	+0.00(+0.00%)
Oct 18, 2017	12.46	12.54	12.36	12.38	1,306,735	-0.12(-0.97%)
Oct 17, 2017	12.38	12.50	12.30	12.50	1,386,879	+0.12(+0.98%)
Oct 16, 2017	12.25	12.38	12.19	12.38	1,266,297	+0.16(+1.33%)
Oct 13, 2017	12.46	12.58	12.17	12.21	981,585	-0.28(-2.27%)
Oct 12, 2017	12.30	12.66	12.30	12.50	1,074,461	+0.16(+1.32%)
Oct 11, 2017	12.34	12.38	12.25	12.34	901,842	+0.04(+0.33%)
Oct 10, 2017	12.30	12.38	12.23	12.30	1,025,222	+0.04(+0.33%)
Oct 09, 2017	12.30	12.34	12.17	12.25	737,656	+0.04(+0.33%)
Oct 06, 2017	12.21	12.25	12.13	12.21	1,133,047	+0.00(+0.00%)
Oct 05, 2017	12.21	12.25	12.13	12.21	1,384,246	+0.08(+0.67%)
Oct 04, 2017	12.34	12.34	12.05	12.13	1,382,353	-0.24(-1.97%)
Oct 03, 2017	12.34	12.38	12.13	12.38	1,179,421	+0.04(+0.33%)

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.