Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	16.60	16.72	16.18	16.26	255,596	-0.24(-1.45%)
Nov 29, 2017	16.19	16.69	16.19	16.50	144,838	+0.35(+2.17%)
Nov 28, 2017	16.11	16.27	15.81	16.15	161,903	+0.07(+0.44%)
Nov 27, 2017	16.27	16.40	15.94	16.08	200,347	-0.20(-1.23%)
Nov 24, 2017	16.40	16.40	16.13	16.28	54,960	-0.01(-0.06%)
Nov 22, 2017	16.12	16.50	16.12	16.29	190,678	+0.20(+1.24%)
Nov 21, 2017	16.37	16.51	15.98	16.09	229,940	-0.22(-1.35%)
Nov 20, 2017	16.06	16.34	15.97	16.31	215,272	+0.38(+2.39%)
Nov 17, 2017	15.90	16.13	15.83	15.93	256,441	-0.07(-0.44%)
Nov 16, 2017	15.84	16.20	15.79	16.00	172,543	+0.23(+1.46%)
Nov 15, 2017	15.88	16.01	15.61	15.77	163,462	-0.19(-1.19%)
Nov 14, 2017	15.96	16.16	15.62	15.96	163,903	-0.05(-0.31%)
Nov 13, 2017	15.69	16.07	15.69	16.01	266,012	+0.26(+1.65%)
Nov 10, 2017	15.34	15.84	15.31	15.75	162,150	+0.28(+1.81%)
Nov 09, 2017	15.31	16.00	15.11	15.47	347,490	+0.12(+0.78%)
Nov 08, 2017	15.15	15.61	15.06	15.35	406,612	+0.14(+0.92%)
Nov 07, 2017	15.58	15.93	15.07	15.21	286,203	-0.41(-2.62%)
Nov 06, 2017	15.41	16.06	15.41	15.62	333,510	+0.22(+1.43%)
Nov 03, 2017	15.45	15.49	15.03	15.40	445,675	-0.04(-0.26%)
Nov 02, 2017	13.85	15.69	13.77	15.44	1,496,541	+2.55(+19.78%)
Nov 01, 2017	13.42	13.48	12.81	12.89	318,558	-0.41(-3.08%)
Oct 31, 2017	12.36	13.63	12.29	13.30	650,877	+0.89(+7.17%)
Oct 30, 2017	12.31	12.47	12.19	12.41	171,740	+0.04(+0.32%)
Oct 27, 2017	12.31	12.50	12.23	12.37	115,551	+0.07(+0.57%)
Oct 26, 2017	12.36	12.66	12.23	12.30	169,381	-0.10(-0.81%)
Oct 25, 2017	12.66	12.71	12.18	12.40	181,838	-0.28(-2.21%)
Oct 24, 2017	12.78	12.87	12.42	12.68	125,556	-0.10(-0.78%)
Oct 23, 2017	12.93	12.97	12.69	12.78	115,817	-0.14(-1.08%)
Oct 20, 2017	12.91	13.05	12.75	12.92	168,988	+0.10(+0.78%)
Oct 19, 2017	12.67	12.85	12.54	12.82	66,942	+0.15(+1.18%)
Oct 18, 2017	12.47	12.68	12.42	12.67	115,857	+0.25(+2.01%)
Oct 17, 2017	12.22	12.56	12.22	12.42	121,362	+0.20(+1.64%)
Oct 16, 2017	12.10	12.37	12.09	12.22	137,640	+0.08(+0.66%)
Oct 13, 2017	12.41	12.47	12.10	12.14	277,430	-0.33(-2.65%)
Oct 12, 2017	12.90	12.90	12.45	12.47	304,857	-0.44(-3.41%)
Oct 11, 2017	12.90	13.04	12.87	12.91	163,469	-0.04(-0.31%)
Oct 10, 2017	12.95	13.11	12.84	12.95	213,605	+0.03(+0.23%)
Oct 09, 2017	13.29	13.29	12.91	12.92	198,891	-0.43(-3.22%)
Oct 06, 2017	13.20	13.40	13.18	13.35	168,169	+0.00(+0.00%)
Oct 05, 2017	13.19	13.54	13.19	13.35	175,468	+0.14(+1.06%)
Oct 04, 2017	12.96	13.31	12.96	13.21	263,783	+0.29(+2.24%)
Oct 03, 2017	12.66	13.03	12.65	12.92	348,269	+0.25(+1.97%)
Oct 02, 2017	12.58	12.80	12.49	12.67	299,016	+0.12(+0.96%)
Sep 29, 2017	12.80	12.89	12.46	12.55	364,672	-0.26(-2.03%)
Sep 28, 2017	12.79	12.88	12.72	12.81	270,896	-0.03(-0.23%)
Sep 27, 2017	12.74	13.05	12.74	12.84	354,328	+0.15(+1.18%)
Sep 26, 2017	12.32	12.70	12.32	12.69	162,616	+0.40(+3.25%)
Sep 25, 2017	12.23	12.34	12.09	12.29	173,602	+0.05(+0.41%)
Sep 22, 2017	12.36	12.40	12.24	12.24	236,735	-0.15(-1.21%)
Sep 21, 2017	12.11	12.46	12.06	12.39	179,999	+0.24(+1.98%)
Sep 20, 2017	11.94	12.17	11.89	12.15	166,381	+0.24(+2.02%)
Sep 19, 2017	12.29	12.31	11.60	11.91	382,242	-0.42(-3.41%)
Sep 18, 2017	12.57	12.64	12.31	12.33	134,528	-0.19(-1.52%)
Sep 15, 2017	12.67	12.72	12.50	12.52	369,179	-0.13(-1.03%)
Sep 14, 2017	12.51	12.75	12.44	12.65	152,409	+0.17(+1.36%)
Sep 13, 2017	12.40	12.56	12.40	12.48	198,938	+0.08(+0.65%)
Sep 12, 2017	12.35	12.52	12.31	12.40	149,391	+0.05(+0.40%)
Sep 11, 2017	12.39	12.46	12.25	12.35	236,043	+0.08(+0.65%)
Sep 08, 2017	12.44	12.45	12.14	12.27	172,028	-0.18(-1.45%)
Sep 07, 2017	12.57	12.66	12.45	12.45	275,942	-0.11(-0.88%)
Sep 06, 2017	12.78	12.87	12.55	12.56	301,464	-0.21(-1.64%)
Sep 05, 2017	12.49	12.84	12.49	12.77	228,691	+0.24(+1.92%)

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.