Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		17.31	17.31	17.31	0	+0.19(+1.11%)
Dec 28, 2017	17.09	17.15	17.00	17.12	169,731	+0.02(+0.12%)
Dec 27, 2017	17.05	17.17	17.04	17.10	170,966	+0.00(+0.00%)
Dec 22, 2017	17.24	17.25	17.04	17.10	240,664	-0.14(-0.81%)
Dec 21, 2017	17.30	17.33	17.15	17.24	189,430	-0.01(-0.06%)
Dec 20, 2017	17.00	17.42	17.00	17.25	247,852	+0.18(+1.05%)
Dec 19, 2017	17.03	17.35	17.03	17.07	196,920	-0.08(-0.47%)
Dec 18, 2017	17.00	17.15	16.88	17.15	220,273	+0.15(+0.88%)
Dec 15, 2017	16.85	17.19	16.85	17.00	608,656	-0.05(-0.29%)
Dec 14, 2017	17.27	17.49	16.75	17.05	337,438	-0.26(-1.50%)
Dec 13, 2017	17.44	17.57	17.20	17.31	270,995	-0.05(-0.29%)
Dec 12, 2017	17.67	17.84	17.25	17.36	290,749	-0.34(-1.92%)
Dec 11, 2017	17.17	17.76	17.06	17.70	501,722	+0.55(+3.21%)
Dec 08, 2017	17.16	17.32	17.14	17.15	235,101	-0.01(-0.06%)
Dec 07, 2017	17.02	17.42	17.02	17.16	519,179	+0.10(+0.59%)
Dec 06, 2017	17.45	17.55	17.05	17.06	692,521	-0.39(-2.23%)
Dec 05, 2017	17.19	17.50	17.19	17.45	460,324	+0.29(+1.69%)
Dec 04, 2017	17.18	17.29	17.05	17.16	429,146	+0.03(+0.18%)
Dec 01, 2017	16.79	17.24	16.73	17.13	780,398	+0.30(+1.78%)
Nov 30, 2017	16.55	16.95	16.50	16.83	728,654	+0.28(+1.69%)
Nov 29, 2017	16.58	16.62	16.45	16.55	321,616	-0.04(-0.24%)
Nov 28, 2017	15.84	16.70	15.82	16.59	556,611	+0.33(+2.03%)
Nov 27, 2017	16.09	16.31	15.98	16.26	578,632	+0.12(+0.74%)
Nov 24, 2017	16.15	16.20	15.98	16.14	492,164	-0.01(-0.06%)
Nov 23, 2017	16.36	16.36	16.02	16.15	244,711	-0.25(-1.52%)
Nov 22, 2017	16.68	16.70	16.20	16.40	610,212	-0.28(-1.68%)
Nov 21, 2017	16.82	17.05	16.39	16.68	987,636	-0.09(-0.54%)
Nov 20, 2017	15.99	16.90	15.76	16.77	1,271,514	+1.10(+7.02%)
Nov 17, 2017	15.31	15.74	15.20	15.67	792,953	+0.58(+3.84%)
Nov 16, 2017	14.75	15.40	14.67	15.09	707,081	+0.24(+1.62%)
Nov 15, 2017	13.48	15.08	13.26	14.85	1,171,216	+0.48(+3.34%)
Nov 14, 2017	14.30	14.58	14.17	14.37	293,901	+0.04(+0.28%)
Nov 13, 2017	14.78	14.83	14.13	14.33	339,635	-0.31(-2.12%)
Nov 10, 2017	14.50	14.78	14.42	14.64	414,720	+0.24(+1.67%)
Nov 09, 2017	14.10	14.55	14.10	14.40	424,564	+0.22(+1.55%)
Nov 08, 2017	13.94	14.30	13.91	14.18	502,397	+0.23(+1.65%)
Nov 07, 2017	13.77	14.14	13.75	13.95	551,399	+0.09(+0.65%)
Nov 06, 2017	13.83	13.91	13.72	13.86	329,006	+0.00(+0.00%)
Nov 03, 2017	13.74	13.99	13.71	13.86	320,343	+0.03(+0.22%)
Nov 02, 2017	13.83	13.86	13.69	13.83	155,999	+0.00(+0.00%)
Nov 01, 2017	14.00	14.00	13.76	13.83	202,964	-0.13(-0.93%)
Oct 31, 2017	13.74	13.99	13.74	13.96	546,496	+0.20(+1.45%)
Oct 30, 2017	13.65	13.85	13.65	13.76	182,272	+0.05(+0.36%)
Oct 27, 2017	13.37	13.73	13.26	13.71	349,123	+0.34(+2.54%)
Oct 26, 2017	13.56	13.60	13.34	13.37	397,385	-0.16(-1.18%)
Oct 25, 2017	13.33	13.81	13.26	13.53	479,215	+0.15(+1.12%)
Oct 24, 2017	13.32	13.44	13.28	13.38	363,027	+0.06(+0.45%)
Oct 23, 2017	13.46	13.48	13.22	13.32	414,079	-0.19(-1.41%)
Oct 20, 2017	13.36	13.53	13.36	13.51	228,106	+0.07(+0.52%)
Oct 19, 2017	13.40	13.53	13.35	13.44	307,916	-0.06(-0.44%)
Oct 18, 2017	13.46	13.65	13.36	13.50	220,717	+0.03(+0.22%)
Oct 17, 2017	13.60	13.66	13.30	13.47	654,747	-0.20(-1.46%)
Oct 16, 2017	13.81	13.99	13.60	13.67	384,857	-0.26(-1.87%)
Oct 13, 2017	13.80	13.94	13.77	13.93	250,722	+0.07(+0.51%)
Oct 12, 2017	13.85	13.91	13.78	13.86	338,628	-0.01(-0.07%)
Oct 11, 2017	13.93	13.97	13.82	13.87	365,638	-0.07(-0.50%)
Oct 10, 2017	13.72	13.99	13.48	13.94	470,289	+0.15(+1.09%)
Oct 06, 2017	13.94	13.98	13.69	13.79	518,463	-0.03(-0.22%)
Oct 05, 2017	13.91	14.00	13.66	13.82	1,241,569	-0.13(-0.93%)
Oct 04, 2017	14.06	14.14	13.90	13.95	287,816	-0.17(-1.20%)
Oct 03, 2017	14.01	14.43	13.96	14.12	528,426	+0.15(+1.07%)

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.