Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		11.20	11.20	11.20	0	+0.23(+2.10%)
Dec 28, 2017	10.99	11.07	10.77	10.97	711,497	+0.02(+0.18%)
Dec 27, 2017	11.10	11.18	10.76	10.95	1,020,690	-0.15(-1.35%)
Dec 26, 2017	11.20	11.27	11.06	11.10	617,808	-0.18(-1.60%)
Dec 22, 2017	11.27	11.46	11.19	11.28	992,228	-0.06(-0.53%)
Dec 21, 2017	11.53	11.54	11.27	11.34	1,189,180	-0.10(-0.87%)
Dec 20, 2017	11.48	11.65	11.25	11.44	6,382,224	+0.10(+0.88%)
Dec 19, 2017	11.48	11.64	11.32	11.34	1,122,314	-0.13(-1.13%)
Dec 18, 2017	11.28	11.47	11.17	11.47	1,076,313	+0.32(+2.87%)
Dec 15, 2017	11.18	11.32	10.95	11.15	8,740,616	+0.03(+0.27%)
Dec 14, 2017	11.31	11.33	11.07	11.12	1,776,389	-0.23(-2.03%)
Dec 13, 2017	11.04	11.48	11.02	11.35	1,440,027	+0.35(+3.18%)
Dec 12, 2017	11.05	11.21	10.91	11.00	1,138,469	-0.05(-0.45%)
Dec 11, 2017	11.56	11.56	10.94	11.05	2,814,060	-0.68(-5.80%)
Dec 08, 2017	11.90	12.06	11.65	11.73	552,295	-0.06(-0.51%)
Dec 07, 2017	11.30	11.81	11.24	11.79	572,373	+0.48(+4.24%)
Dec 06, 2017	11.25	11.51	11.25	11.31	971,130	+0.02(+0.18%)
Dec 05, 2017	11.49	11.57	11.19	11.29	1,457,656	-0.22(-1.91%)
Dec 04, 2017		12.07	11.43	11.51	1,311,513	-0.56(-4.64%)
Dec 01, 2017	12.20	12.22	11.79	12.07	1,125,133	-0.12(-0.98%)
Nov 30, 2017	12.30	12.30	12.07	12.19	1,141,276	+0.01(+0.08%)
Nov 29, 2017	12.14	12.32	11.94	12.18	1,121,809	+0.11(+0.91%)
Nov 28, 2017	11.90	12.12	11.82	12.07	1,706,587	+0.22(+1.86%)
Nov 27, 2017	11.72	11.90	11.69	11.85	2,259,915	+0.12(+0.98%)
Nov 24, 2017	11.75	11.92	11.68	11.73	368,898	+0.04(+0.38%)
Nov 22, 2017	11.78	11.87	11.54	11.69	1,172,940	-0.05(-0.43%)
Nov 21, 2017	11.46	11.88	11.42	11.74	1,397,686	+0.45(+3.99%)
Nov 20, 2017	11.11	11.32	11.11	11.29	995,445	+0.14(+1.26%)
Nov 17, 2017	11.34	11.44	11.10	11.15	936,694	-0.18(-1.59%)
Nov 16, 2017	11.32	11.50	11.18	11.33	1,996,753	+0.03(+0.27%)
Nov 15, 2017	11.01	11.38	11.01	11.30	1,532,909	+0.19(+1.71%)
Nov 14, 2017	10.95	11.33	10.91	11.11	1,422,245	+0.13(+1.18%)
Nov 13, 2017	11.14	11.18	10.95	10.98	907,410	-0.24(-2.14%)
Nov 10, 2017	10.90	11.32	10.90	11.22	1,430,087	+0.30(+2.75%)
Nov 09, 2017	10.31	10.99	10.16	10.92	2,045,960	+0.53(+5.10%)
Nov 08, 2017	10.52	10.84	10.38	10.39	4,867,238	-0.19(-1.80%)
Nov 07, 2017	11.40	11.89	10.45	10.58	18,244,268	-5.76(-35.25%)
Nov 06, 2017	16.10	16.42	15.94	16.34	3,458,848	+0.25(+1.55%)
Nov 03, 2017	16.27	16.43	16.09	16.09	1,406,151	-0.19(-1.17%)
Nov 02, 2017	16.15	16.44	15.93	16.28	975,634	+0.19(+1.18%)
Nov 01, 2017	16.21	16.24	15.84	16.09	1,162,492	-0.09(-0.56%)
Oct 31, 2017	16.00	16.20	15.84	16.18	1,036,128	+0.07(+0.43%)
Oct 30, 2017	15.43	16.12	15.30	16.11	2,192,689	+0.38(+2.45%)
Oct 27, 2017	15.36	15.73	15.24	15.72	917,022	+0.40(+2.64%)
Oct 26, 2017	14.69	15.36	14.48	15.32	2,155,969	+0.34(+2.27%)
Oct 25, 2017	15.50	15.53	14.85	14.98	1,637,794	-0.54(-3.48%)
Oct 24, 2017	15.52	15.69	15.24	15.52	890,822	+0.20(+1.31%)
Oct 23, 2017	16.02	16.03	15.20	15.32	1,024,611	-0.68(-4.25%)
Oct 20, 2017	15.82	16.19	15.63	16.00	1,054,832	+0.31(+1.98%)
Oct 19, 2017	15.59	15.80	15.51	15.69	778,200	-0.02(-0.13%)
Oct 18, 2017	15.20	15.87	15.20	15.71	1,220,747	+0.64(+4.25%)
Oct 17, 2017	15.06	15.27	14.96	15.07	940,749	-0.08(-0.53%)
Oct 16, 2017	15.50	15.62	15.04	15.15	1,678,464	-0.20(-1.30%)
Oct 13, 2017	15.55	15.73	15.33	15.35	745,959	-0.13(-0.84%)
Oct 12, 2017	15.21	15.63	15.13	15.48	1,600,751	+0.21(+1.38%)
Oct 11, 2017		15.55	15.22	15.27	1,326,002	-0.07(-0.46%)
Oct 10, 2017	16.14	16.18	15.07	15.34	2,663,848	-0.67(-4.18%)
Oct 09, 2017	16.11	16.33	15.97	16.01	1,292,730	-0.10(-0.62%)
Oct 06, 2017	16.20	16.38	15.88	16.11	2,479,918	-0.16(-0.98%)
Oct 05, 2017	16.06	16.36	15.66	16.27	1,691,814	+0.22(+1.37%)
Oct 04, 2017	15.93	16.09	15.80	16.05	1,181,415	+0.09(+0.56%)
Oct 03, 2017	15.87	16.05	15.75	15.96	727,200	+0.14(+0.88%)

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.