Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		17.30	17.30	17.30	0	+0.15(+0.87%)
Dec 28, 2017	17.15	17.20	16.81	17.15	23,549	-0.05(-0.29%)
Dec 27, 2017	16.75	17.40	16.75	17.20	34,888	+0.55(+3.30%)
Dec 26, 2017	16.20	16.85	15.80	16.65	28,618	+0.35(+2.15%)
Dec 22, 2017	16.90	16.90	15.89	16.30	23,647	-0.55(-3.26%)
Dec 21, 2017	16.65	17.30	16.60	16.85	43,420	+0.15(+0.90%)
Dec 20, 2017	16.50	17.15	16.30	16.70	48,028	+0.35(+2.14%)
Dec 19, 2017	16.50	16.81	16.15	16.35	27,359	-0.15(-0.91%)
Dec 18, 2017	16.25	16.55	16.05	16.50	23,541	+0.60(+3.77%)
Dec 15, 2017	15.65	16.16	15.65	15.90	62,989	+0.40(+2.58%)
Dec 14, 2017	16.55	16.70	15.30	15.50	37,659	-1.10(-6.63%)
Dec 13, 2017	16.35	16.96	16.10	16.60	40,905	+0.20(+1.22%)
Dec 12, 2017	16.65	16.75	16.03	16.40	48,694	-0.25(-1.50%)
Dec 11, 2017	16.35	16.95	15.55	16.65	64,368	+1.45(+9.54%)
Dec 08, 2017	15.25	15.65	14.84	15.20	34,095	+0.00(+0.00%)
Dec 07, 2017	15.30	15.80	14.55		45,689	+0.00(+0.00%)
Dec 06, 2017	15.55	15.70	15.20	15.30	19,420	-0.25(-1.61%)
Dec 05, 2017	15.55	16.30	15.41	15.55	26,369	+0.10(+0.65%)
Dec 04, 2017	16.20	16.20	15.15	15.45	30,655	-0.30(-1.90%)
Dec 01, 2017	16.15	16.15	14.90	15.75	38,879	-0.45(-2.78%)
Nov 30, 2017	16.60	16.71	15.90	16.20	41,944	-0.40(-2.41%)
Nov 29, 2017	17.40	17.75	16.30	16.60	47,865	-0.85(-4.87%)
Nov 28, 2017	16.50	17.45	16.31	17.45	30,813	+1.05(+6.40%)
Nov 27, 2017	17.45	17.65	16.30	16.40	44,007	-1.00(-5.75%)
Nov 24, 2017	16.75	17.40	16.70	17.40	22,113	+0.80(+4.82%)
Nov 22, 2017	16.60	17.15	16.41	16.60	58,509	+0.00(+0.00%)
Nov 21, 2017	16.30	16.70	15.95	16.60	55,167	+0.50(+3.11%)
Nov 20, 2017	15.70	16.40	15.36	16.10	55,642	+0.45(+2.88%)
Nov 17, 2017	14.60	15.65	14.60	15.65	41,189	+0.85(+5.74%)
Nov 16, 2017	13.70	14.95	13.70	14.80	38,250	+1.25(+9.23%)
Nov 15, 2017	13.70	14.20	13.25	13.55	47,980	-0.30(-2.17%)
Nov 14, 2017	13.75	14.00	13.45	13.85	24,214	-0.05(-0.36%)
Nov 13, 2017	13.75	14.00	13.54	13.90	23,238	+0.00(+0.00%)
Nov 10, 2017	13.90	14.35	13.85	13.90	19,627	+0.05(+0.36%)
Nov 09, 2017	12.85	14.25	12.80	13.85	38,994	+0.80(+6.13%)
Nov 08, 2017	13.70	13.85	12.80	13.05	87,947	-0.60(-4.40%)
Nov 07, 2017	14.65	14.65	13.45	13.65	45,103	-0.90(-6.19%)
Nov 06, 2017	14.50	14.60	14.25	14.55	18,207	+0.15(+1.04%)
Nov 03, 2017	14.40	14.80	14.15	14.40	27,071	-0.05(-0.35%)
Nov 02, 2017	15.15	15.15	13.59	14.45	53,358	-1.35(-8.54%)
Nov 01, 2017	16.00	16.10	15.50	15.80	23,050	-0.15(-0.94%)
Oct 31, 2017	15.60	16.10	15.30	15.95	27,234	+0.35(+2.24%)
Oct 30, 2017	15.85	16.05	15.30	15.60	16,574	-0.35(-2.19%)
Oct 27, 2017	15.95	16.15	15.45	15.95	41,768	+0.05(+0.31%)
Oct 26, 2017	16.25	16.25	15.65	15.90	42,189	-0.10(-0.62%)
Oct 25, 2017	15.55	16.20	14.90	16.00	51,536	+0.50(+3.23%)
Oct 24, 2017	15.05	15.65	14.80	15.50	38,961	+0.60(+4.03%)
Oct 23, 2017	15.70	15.70	14.85	14.90	27,145	-0.75(-4.79%)
Oct 20, 2017	15.30	15.70	15.20	15.65	29,857	+0.65(+4.33%)
Oct 19, 2017	15.00	15.25	14.60	15.00	30,044	-0.20(-1.32%)
Oct 18, 2017	15.80	15.98	14.90	15.20	45,723	-0.55(-3.49%)
Oct 17, 2017	16.55	16.60	15.55	15.75	59,770	-0.80(-4.83%)
Oct 16, 2017	16.35	16.75	16.04	16.55	35,098	+0.30(+1.85%)
Oct 13, 2017	17.75	17.75	14.65	16.25	135,762	-1.50(-8.45%)
Oct 12, 2017	17.80	18.25	17.40	17.75	89,553	-0.10(-0.56%)
Oct 11, 2017	16.50	18.80	16.39	17.85	171,311	+1.60(+9.85%)
Oct 10, 2017	15.25	16.25	15.25	16.25	58,450	+1.10(+7.26%)
Oct 09, 2017	14.80	15.47	14.80	15.15	32,731	+0.30(+2.02%)
Oct 06, 2017	14.40	15.03	14.40	14.85	29,058	+0.20(+1.37%)
Oct 05, 2017	14.55	14.75	14.25	14.65	23,902	+0.10(+0.69%)
Oct 04, 2017	14.70	15.05	14.50	14.55	18,021	-0.15(-1.02%)
Oct 03, 2017	14.10	14.85	14.10	14.70	58,162	+0.60(+4.26%)

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.