Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		13.13	13.13	13.13	0	+0.05(+0.37%)
Dec 28, 2017	13.06	13.10	13.04	13.08	351,830	+0.14(+1.11%)
Dec 27, 2017	13.00	13.00	12.91	12.94	299,900	+0.05(+0.37%)
Dec 26, 2017	12.90	12.92	12.84	12.89	17,038	+0.11(+0.88%)
Dec 22, 2017	12.74	12.78	12.67	12.78	35,789	+0.10(+0.83%)
Dec 21, 2017	12.63	12.75	12.63	12.67	67,249	+0.11(+0.90%)
Dec 20, 2017	12.59	12.68	12.56	12.56	11,418	+0.06(+0.45%)
Dec 19, 2017	12.56	12.56	12.39	12.50	60,041	-0.10(-0.77%)
Dec 18, 2017	12.60	12.69	12.55	12.60	60,829	+0.17(+1.33%)
Dec 15, 2017	12.36	12.51	12.30	12.43	29,510	+0.28(+2.26%)
Dec 14, 2017	12.17	12.26	12.14	12.16	29,290	-0.13(-1.02%)
Dec 13, 2017	12.53	12.60	12.24	12.29	54,307	-0.31(-2.50%)
Dec 12, 2017	12.16	12.68	12.16	12.60	238,622	+0.20(+1.65%)
Dec 11, 2017	12.49	12.49	12.32	12.40	185,031	-0.02(-0.13%)
Dec 08, 2017	12.48	12.48	12.30	12.41	14,382	+0.13(+1.02%)
Dec 07, 2017	12.12	12.32	12.03	12.29	33,713	-0.28(-2.19%)
Dec 06, 2017	12.42	12.58	12.39	12.56	14,896	+0.13(+1.01%)
Dec 05, 2017	12.57	12.57	12.37	12.43	27,502	+0.02(+0.13%)
Dec 04, 2017	12.43	12.54	12.37	12.42	97,356	+0.13(+1.02%)
Dec 01, 2017	12.30	12.33	12.28	12.29	31,072	+0.06(+0.45%)
Nov 30, 2017	12.31	12.31	12.03	12.24	134,689	-0.34(-2.69%)
Nov 29, 2017	12.80	12.80	12.54	12.58	85,589	-0.31(-2.44%)
Nov 28, 2017	12.91	13.03	12.87	12.89	41,907	+0.00(+0.00%)
Nov 27, 2017	12.78	12.91	12.78	12.89	40,527	+0.00(+0.00%)
Nov 24, 2017	12.88	12.90	12.81	12.89	23,861	-0.02(-0.18%)
Nov 22, 2017	12.75	12.91	12.75	12.91	57,396	+0.17(+1.36%)
Nov 21, 2017	12.74	12.88	12.73	12.74	133,672	+0.10(+0.81%)
Nov 20, 2017	12.56	12.67	12.50	12.64	124,106	+0.09(+0.69%)
Nov 17, 2017	12.29	12.58	12.25	12.55	418,938	+0.31(+2.57%)
Nov 16, 2017	12.05	12.27	12.05	12.24	137,221	+0.40(+3.39%)
Nov 15, 2017	11.54	11.84	11.54	11.84	204,954	+0.14(+1.21%)
Nov 14, 2017	12.03	12.03	11.68	11.70	39,799	-0.31(-2.56%)
Nov 13, 2017	11.87	12.02	11.84	12.00	34,874	+0.12(+0.99%)
Nov 10, 2017	12.10	12.10	11.85	11.88	64,744	-0.35(-2.89%)
Nov 09, 2017	12.33	12.37	12.20	12.24	37,760	-0.24(-1.95%)
Nov 08, 2017	12.35	12.50	12.25	12.48	26,237	+0.38(+3.12%)
Nov 07, 2017	12.29	12.29	11.94	12.10	124,055	-0.49(-3.87%)
Nov 06, 2017	12.42	12.62	12.35	12.59	284,353	+0.28(+2.30%)
Nov 03, 2017	12.72	12.72	12.09	12.31	420,453	-0.40(-3.16%)
Nov 02, 2017	12.65	12.72	12.57	12.71	26,974	-0.05(-0.37%)
Nov 01, 2017	12.76	12.87	12.66	12.76	18,491	+0.08(+0.62%)
Oct 31, 2017	12.68	12.73	12.53	12.68	232,313	+0.05(+0.37%)
Oct 30, 2017	12.83	12.93	12.60	12.63	184,253	-0.41(-3.14%)
Oct 27, 2017	12.99	13.11	12.91	13.04	193,262	+0.08(+0.61%)
Oct 26, 2017	13.43	13.43	12.93	12.96	52,303	-0.45(-3.34%)
Oct 25, 2017	13.44	13.46	13.19	13.41	63,209	+0.04(+0.29%)
Oct 24, 2017	13.28	13.39	13.12	13.37	585,813	+0.08(+0.59%)
Oct 23, 2017	13.62	13.63	13.26	13.29	64,373	-0.38(-2.76%)
Oct 20, 2017	13.73	13.77	13.62	13.67	255,589	-0.02(-0.12%)
Oct 19, 2017	13.50	13.69	13.45	13.69	220,860	+0.06(+0.46%)
Oct 18, 2017	13.58	13.69	13.49	13.62	25,722	+0.18(+1.38%)
Oct 17, 2017	13.53	13.53	13.34	13.44	99,644	-0.19(-1.41%)
Oct 16, 2017	13.87	13.87	13.57	13.63	88,778	-0.28(-2.04%)
Oct 13, 2017	13.81	13.91	13.77	13.91	44,332	+0.12(+0.86%)
Oct 12, 2017	13.87	13.87	13.76	13.80	100,245	-0.07(-0.51%)
Oct 11, 2017	13.93	13.93	13.79	13.87	90,254	+0.05(+0.34%)
Oct 10, 2017	13.72	13.82	13.68	13.82	42,650	+0.28(+2.03%)
Oct 09, 2017	13.69	13.73	13.47	13.54	106,147	-0.23(-1.66%)
Oct 06, 2017	13.66	13.79	13.59	13.77	56,219	-0.08(-0.57%)
Oct 05, 2017	14.13	14.16	13.80	13.85	155,320	-0.04(-0.28%)
Oct 04, 2017	13.81	13.96	13.81	13.89	90,090	+0.16(+1.15%)
Oct 03, 2017	13.57	13.78	13.57	13.73	958,964	+0.27(+1.99%)

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.