Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		13.85	13.85	13.85	0	+0.07(+0.51%)
Dec 28, 2017	13.97	14.21	13.56	13.78	24,188	-0.30(-2.13%)
Dec 27, 2017	14.06	14.36	13.95	14.08	20,809	+0.21(+1.55%)
Dec 26, 2017	13.72	14.43	13.30	13.87	42,383	+0.37(+2.71%)
Dec 22, 2017	13.36	13.85	13.00	13.50	51,372	+0.70(+5.47%)
Dec 21, 2017	12.67	14.89	12.67	12.80	78,621	+0.36(+2.89%)
Dec 20, 2017	12.20	12.50	11.96	12.44	155,615	+0.44(+3.67%)
Dec 19, 2017	12.17	12.17	11.84	12.00	18,678	-0.18(-1.48%)
Dec 18, 2017	12.04	12.18	11.36	12.18	20,371	+0.37(+3.13%)
Dec 15, 2017	11.99	12.00	11.81	11.81	21,816	+0.00(+0.00%)
Dec 14, 2017	12.00	12.01	11.81	11.81	21,469	-0.09(-0.76%)
Dec 13, 2017	12.00	12.00	11.84	11.90	29,978	-0.09(-0.75%)
Dec 12, 2017	12.73	12.99	11.90	11.99	222,550	-2.16(-15.27%)
Dec 11, 2017	14.57	14.79	13.91	14.15	6,016	-0.42(-2.88%)
Dec 08, 2017	14.04	14.76	13.04	14.57	5,721	+0.55(+3.92%)
Dec 07, 2017	14.90	14.90	13.95	14.02	6,282	-0.89(-5.97%)
Dec 06, 2017	14.80	15.14	14.80	14.91	4,413	+0.10(+0.68%)
Dec 05, 2017	15.83	16.00	15.11	14.81	7,487	-1.34(-8.30%)
Dec 04, 2017	16.69	16.69	16.15	16.15	1,770	-0.64(-3.82%)
Dec 01, 2017	16.45	16.79	16.45	16.79	3,682	+0.16(+0.94%)
Nov 30, 2017	16.57	16.76	16.50	16.64	2,257	-0.05(-0.33%)
Nov 29, 2017	16.94	17.27	16.69	16.69	8,138	-0.37(-2.17%)
Nov 28, 2017	16.85	17.23	16.76	17.06	4,285	-0.53(-2.99%)
Nov 27, 2017	17.62	17.80	17.57	17.59	5,177	-0.07(-0.40%)
Nov 24, 2017	17.70	17.80	17.30	17.66	4,970	+0.23(+1.30%)
Nov 22, 2017	16.50	17.61	16.50	17.43	8,416	-0.21(-1.20%)
Nov 21, 2017	17.40	17.75	17.36	17.64	10,344	+0.19(+1.09%)
Nov 20, 2017	17.38	17.74	17.30	17.45	2,362	-0.30(-1.69%)
Nov 17, 2017	17.20	18.29	17.00	17.75	12,140	+0.46(+2.66%)
Nov 16, 2017	17.22	17.50	16.50	17.29	4,015	-0.11(-0.63%)
Nov 15, 2017	17.54	17.70	17.00	17.40	4,615	-0.29(-1.64%)
Nov 14, 2017	18.03	18.70	17.50	17.69	7,353	-0.20(-1.10%)
Nov 13, 2017	18.22	18.22	17.64	17.89	6,606	+0.38(+2.16%)
Nov 10, 2017	17.49	18.37	17.31	17.51	4,485	+0.06(+0.34%)
Nov 09, 2017	17.46	17.70	17.01	17.45	3,717	-0.20(-1.12%)
Nov 08, 2017	17.45	17.87	16.50	17.65	9,204	-0.22(-1.25%)
Nov 07, 2017	17.90	18.69	17.87	17.87	9,855	-0.03(-0.17%)
Nov 06, 2017	17.81	17.90	17.54	17.90	13,323	-0.08(-0.44%)
Nov 03, 2017	17.61	18.12	17.25	17.98	11,138	+0.13(+0.73%)
Nov 02, 2017	17.95	17.95	16.63	17.85	4,511	+0.10(+0.56%)
Nov 01, 2017	17.30	17.93	17.25	17.75	9,543	+0.49(+2.84%)
Oct 31, 2017	17.54	17.54	17.25	17.26	3,873	-0.21(-1.20%)
Oct 30, 2017	17.73	17.73	17.47	17.47	3,635	+0.02(+0.11%)
Oct 27, 2017	17.64	17.85	17.21	17.45	7,296	-0.06(-0.34%)
Oct 26, 2017	17.91	17.91	17.50	17.51	2,042	-0.39(-2.21%)
Oct 25, 2017	17.90	18.25	17.60	17.91	13,361	-0.36(-1.95%)
Oct 24, 2017	18.27	18.42	18.21	18.26	4,953	-0.31(-1.66%)
Oct 23, 2017	17.88	18.57	17.36	18.57	29,209	+0.76(+4.24%)
Oct 20, 2017	17.87	17.87	17.53	17.81	12,365	+0.00(+0.02%)
Oct 19, 2017	17.85	18.01	17.60	17.81	3,762	-0.10(-0.55%)
Oct 18, 2017	18.50	18.55	16.82	17.91	14,279	-1.09(-5.72%)
Oct 17, 2017	19.00	19.00	18.50	19.00	8,970	-0.35(-1.82%)
Oct 16, 2017	19.10	19.35	18.26	19.35	30,300	+0.25(+1.31%)
Oct 13, 2017	19.08	19.10	18.04	19.10	26,078	+0.40(+2.14%)
Oct 12, 2017	18.16	19.50	17.92	18.70	32,971	+0.95(+5.35%)
Oct 11, 2017	17.46	18.00	16.77	17.75	22,642	-0.25(-1.39%)
Oct 10, 2017	17.80	18.20	16.65	18.00	23,783	+0.35(+1.98%)
Oct 09, 2017	16.99	17.65	16.17	17.65	31,774	+0.20(+1.15%)
Oct 06, 2017	15.00	18.20	14.60	17.45	101,299	+2.30(+15.18%)
Oct 05, 2017	14.80	15.25	14.80	15.15	16,035	-0.18(-1.17%)
Oct 04, 2017	14.90	15.91	14.90	15.33	27,046	+0.43(+2.89%)
Oct 03, 2017	15.20	15.39	14.01	14.90	43,578	-1.14(-7.11%)

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.