Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	14.15	14.59	13.78	14.31	822,979	+0.27(+1.92%)
Nov 29, 2017	14.64	14.78	13.95	14.04	492,930	-0.58(-3.97%)
Nov 28, 2017	13.98	14.68	13.86	14.62	1,047,098	+0.70(+5.03%)
Nov 27, 2017	13.75	13.99	13.66	13.92	596,300	+0.17(+1.24%)
Nov 24, 2017	13.16	13.75	13.12	13.75	421,911	+0.70(+5.36%)
Nov 22, 2017	13.20	13.23	12.98	13.05	408,138	+0.10(+0.77%)
Nov 21, 2017	13.00	13.01	12.79	12.95	246,607	-0.03(-0.23%)
Nov 20, 2017	12.95	13.00	12.78	12.98	322,541	+0.06(+0.46%)
Nov 17, 2017	12.96	13.00	12.79	12.92	160,396	-0.03(-0.23%)
Nov 16, 2017	12.59	13.00	12.43	12.95	354,140	+0.24(+1.89%)
Nov 15, 2017	12.62	12.85	12.40	12.71	235,263	-0.03(-0.24%)
Nov 14, 2017	12.52	12.86	12.49	12.74	286,146	+0.21(+1.68%)
Nov 13, 2017	12.60	12.60	12.20	12.53	292,580	+0.09(+0.72%)
Nov 10, 2017	12.39	12.89	12.39	12.44	546,886	+0.13(+1.06%)
Nov 09, 2017	12.23	12.38	11.93	12.31	200,562	-0.05(-0.40%)
Nov 08, 2017	12.10	12.38	11.88	12.36	268,930	+0.35(+2.91%)
Nov 07, 2017	11.99	12.01	11.83	12.01	259,272	+0.01(+0.08%)
Nov 06, 2017	11.92	12.06	11.63	12.00	256,582	-0.01(-0.08%)
Nov 03, 2017	11.95	12.11	11.81	12.01	591,809	+0.16(+1.35%)
Nov 02, 2017	11.69	11.98	11.61	11.85	299,353	+0.20(+1.72%)
Nov 01, 2017	11.47	11.70	11.23	11.65	192,069	+0.17(+1.48%)
Oct 31, 2017	11.32	11.50	11.27	11.48	148,988	+0.08(+0.70%)
Oct 30, 2017	11.75	11.76	11.12	11.40	698,208	-0.38(-3.23%)
Oct 27, 2017	11.69	11.90	11.53	11.78	318,785	+0.13(+1.12%)
Oct 26, 2017	11.73	11.89	11.58	11.65	350,743	-0.06(-0.51%)
Oct 25, 2017	11.80	11.90	11.68	11.71	251,233	-0.25(-2.09%)
Oct 24, 2017	11.66	12.02	11.66	11.96	730,587	+0.23(+1.96%)
Oct 23, 2017	11.81	11.99	11.46	11.73	342,606	-0.16(-1.35%)
Oct 20, 2017	12.08	12.12	11.85	11.89	235,494	-0.17(-1.41%)
Oct 19, 2017	12.04	12.13	11.86	12.06	299,606	-0.02(-0.17%)
Oct 18, 2017	12.13	12.20	11.76	12.08	430,705	-0.05(-0.41%)
Oct 17, 2017	12.38	12.38	12.05	12.13	259,215	-0.30(-2.41%)
Oct 16, 2017	13.10	13.10	12.11	12.43	343,767	-0.02(-0.16%)
Oct 13, 2017	12.31	12.48	12.13	12.45	575,110	+0.20(+1.63%)
Oct 12, 2017	12.07	12.44	12.02	12.25	397,152	+0.12(+0.99%)
Oct 11, 2017	12.18	12.20	11.96	12.13	574,287	+0.06(+0.50%)
Oct 10, 2017	12.21	12.33	11.93	12.07	1,452,306	-0.33(-2.66%)
Oct 09, 2017	13.15	13.18	12.31	12.40	388,298	-0.75(-5.70%)
Oct 06, 2017	13.65	13.65	13.07	13.15	486,314	-0.40(-2.95%)
Oct 05, 2017	13.89	13.89	13.50	13.55	56,757	-0.29(-2.10%)
Oct 04, 2017	13.68	13.84	13.51	13.84	99,226	+0.16(+1.17%)
Oct 03, 2017	13.55	13.70	13.23	13.68	122,153	+0.23(+1.71%)
Oct 02, 2017	13.24	13.50	13.23	13.45	74,322	+0.17(+1.28%)
Sep 29, 2017	13.19	13.30	13.15	13.28	67,412	+0.08(+0.61%)
Sep 28, 2017	13.15	13.31	13.02	13.20	130,737	-0.06(-0.45%)
Sep 27, 2017	12.91	13.57	12.91	13.26	316,139	+0.31(+2.39%)
Sep 26, 2017	13.05	13.25	12.91	12.95	299,987	-0.08(-0.61%)
Sep 25, 2017	12.89	13.06	12.63	13.03	89,110	+0.13(+1.01%)
Sep 22, 2017	12.99	13.13	12.67	12.90	88,678	-0.06(-0.46%)
Sep 21, 2017	12.85	13.00	12.57	12.96	171,674	+0.14(+1.09%)
Sep 20, 2017	12.96	12.98	12.36	12.82	283,421	-0.17(-1.31%)
Sep 19, 2017	13.28	13.39	12.94	12.99	122,825	-0.27(-2.04%)
Sep 18, 2017	13.41	13.49	13.25	13.26	157,357	-0.14(-1.04%)
Sep 15, 2017	13.84	13.90	13.35	13.40	266,359	-0.40(-2.90%)
Sep 14, 2017	14.34	14.42	13.69	13.80	187,380	-0.67(-4.63%)
Sep 13, 2017	13.35	14.63	13.33	14.47	519,952	+1.12(+8.39%)
Sep 12, 2017	12.75	13.48	12.75	13.35	427,259	+0.51(+3.97%)
Sep 11, 2017	12.42	13.03	12.31	12.84	254,288	+0.55(+4.48%)
Sep 08, 2017	12.86	12.99	12.10	12.29	575,955	-0.60(-4.65%)
Sep 07, 2017	14.43	14.43	12.82	12.89	259,655	-1.09(-7.80%)
Sep 06, 2017	13.44	14.43	13.44	13.98	429,897	+0.60(+4.48%)
Sep 05, 2017	13.12	13.43	12.97	13.38	67,462	+0.13(+0.98%)

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.