Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		12.54	12.54	12.54	0	-0.27(-2.08%)
Dec 28, 2017	12.80	12.84	12.75	12.81	1,787,011	+0.03(+0.21%)
Dec 27, 2017	12.96	12.96	12.75	12.78	3,923,517	-0.14(-1.10%)
Dec 26, 2017	12.96	13.06	12.91	12.92	1,953,491	-0.01(-0.07%)
Dec 22, 2017	13.09	13.15	12.84	12.93	4,082,777	-0.36(-2.68%)
Dec 21, 2017	13.47	13.52	13.27	13.29	1,928,314	-0.15(-1.12%)
Dec 20, 2017	13.35	13.67	13.35	13.44	5,219,554	+0.36(+2.79%)
Dec 19, 2017	13.28	13.31	13.00	13.07	2,331,177	-0.19(-1.41%)
Dec 18, 2017	13.31	13.40	13.19	13.26	2,711,295	+0.10(+0.74%)
Dec 15, 2017	13.09	13.36	13.09	13.16	4,959,767	+0.10(+0.75%)
Dec 14, 2017	13.55	13.55	13.03	13.07	4,125,966	-0.39(-2.91%)
Dec 13, 2017	13.71	13.76	13.43	13.46	2,884,002	-0.27(-1.94%)
Dec 12, 2017	13.75	13.86	13.69	13.72	2,947,808	+0.02(+0.13%)
Dec 11, 2017	13.79	13.90	13.69	13.71	2,924,041	+0.04(+0.26%)
Dec 08, 2017	13.78	13.79	13.57	13.67	3,183,394	+0.00(+0.00%)
Dec 07, 2017	13.70	13.82	13.56		3,896,377	+0.00(+0.00%)
Dec 06, 2017	13.66	13.80	13.58	13.73	2,853,619	+0.04(+0.33%)
Dec 05, 2017	13.64	13.74	13.51	13.69	4,588,550	+0.04(+0.33%)
Dec 04, 2017	13.53	13.69	13.48	13.64	4,414,979	+0.33(+2.47%)
Dec 01, 2017	12.98	13.31	12.88	13.31	4,259,404	+0.32(+2.46%)
Nov 30, 2017	13.38	13.38	12.94	12.99	3,247,861	-0.27(-2.01%)
Nov 29, 2017	13.27	13.37	13.16	13.26	2,793,116	+0.09(+0.67%)
Nov 28, 2017		13.18	12.76	13.17	3,395,453	+0.39(+3.06%)
Nov 27, 2017	12.85	12.94	12.78	12.78	1,234,692	-0.10(-0.76%)
Nov 24, 2017	12.91	12.93	12.77	12.88	475,617	+0.02(+0.14%)
Nov 22, 2017	13.01	13.06	12.83	12.86	1,629,121	-0.15(-1.16%)
Nov 21, 2017	13.07	13.11	12.86	13.01	2,089,230	+0.01(+0.07%)
Nov 20, 2017	12.84	13.00	12.79	13.00	2,087,279	+0.21(+1.67%)
Nov 17, 2017	12.65	12.81	12.50	12.79	2,669,053	+0.05(+0.42%)
Nov 16, 2017	12.58	13.06	12.52	12.74	5,682,571	+0.28(+2.28%)
Nov 15, 2017	12.01	12.49	11.97	12.45	3,452,134	+0.34(+2.79%)
Nov 14, 2017	12.07	12.17	11.98	12.12	2,154,690	-0.02(-0.15%)
Nov 13, 2017	11.80	12.15	11.78	12.13	2,846,865	+0.22(+1.87%)
Nov 10, 2017	11.94	12.01	11.87	11.91	2,108,198	-0.02(-0.15%)
Nov 09, 2017	11.92	12.05	11.82	11.93	3,262,020	-0.07(-0.59%)
Nov 08, 2017	11.85	12.05	11.75	12.00	3,972,238	+0.15(+1.28%)
Nov 07, 2017	12.09	12.15	11.84	11.85	2,624,033	-0.22(-1.84%)
Nov 06, 2017	11.91	12.13	11.80	12.07	3,589,328	+0.12(+0.97%)
Nov 03, 2017	12.38	12.43	11.92	11.96	4,848,198	-0.73(-5.75%)
Nov 02, 2017	12.48	12.76	12.44	12.68	2,589,321	+0.17(+1.35%)
Nov 01, 2017	12.80	12.89	12.48	12.52	3,020,984	-0.20(-1.54%)
Oct 31, 2017	12.71	12.83	12.70	12.71	3,925,053	+0.01(+0.07%)
Oct 30, 2017	12.71	12.79	12.60	12.70	5,115,193	+0.00(+0.00%)
Oct 27, 2017	12.46	12.75	12.44	12.70	4,486,680	+0.25(+2.00%)
Oct 26, 2017	12.27	12.50	12.27	12.45	4,776,506	+0.21(+1.74%)
Oct 25, 2017	12.38	12.43	12.23	12.24	2,669,791	-0.09(-0.72%)
Oct 24, 2017	12.30	12.48	12.29	12.33	2,734,576	+0.15(+1.24%)
Oct 23, 2017	12.28	12.28	12.13	12.18	2,389,088	-0.06(-0.51%)
Oct 20, 2017	12.42	12.46	12.20	12.24	2,479,559	-0.04(-0.36%)
Oct 19, 2017	11.97	12.29	11.91	12.28	3,141,933	+0.25(+2.07%)
Oct 18, 2017	11.78	12.11	11.74	12.04	5,334,624	+0.38(+3.28%)
Oct 17, 2017	11.65	11.80	11.55	11.65	4,697,310	+0.04(+0.38%)
Oct 16, 2017	11.49	11.73	11.49	11.61	5,086,180	+0.13(+1.16%)
Oct 13, 2017	11.24	11.53	11.21	11.48	3,748,854	+0.24(+2.14%)
Oct 12, 2017	11.16	11.32	11.10	11.24	1,823,865	+0.07(+0.64%)
Oct 11, 2017	11.16	11.28	11.10	11.16	3,181,055	+0.09(+0.80%)
Oct 10, 2017	10.93	11.14	10.91	11.08	2,218,172	+0.16(+1.47%)
Oct 09, 2017	11.12	11.16	10.89	10.92	2,121,361	-0.17(-1.52%)
Oct 06, 2017	11.18	11.24	11.08	11.08	1,983,979	-0.10(-0.87%)
Oct 05, 2017	11.08	11.24	11.02	11.18	2,674,550	+0.13(+1.21%)
Oct 04, 2017	11.16	11.17	11.02	11.05	1,390,275	-0.08(-0.72%)
Oct 03, 2017	11.02	11.18	11.02	11.13	2,405,237	+0.02(+0.16%)

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.