Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		11.20	11.20	11.20	0	+0.06(+0.52%)
Dec 28, 2017	11.14	11.26	11.11	11.14	94,060	-0.01(-0.09%)
Dec 27, 2017	11.20	11.30	11.15	11.15	112,161	+0.10(+0.88%)
Dec 26, 2017	10.88	11.13	10.88	11.06	110,390	+0.21(+1.98%)
Dec 22, 2017	10.90	10.94	10.81	10.84	67,327	-0.09(-0.80%)
Dec 21, 2017	10.96	11.04	10.81	10.93	232,593	+0.13(+1.17%)
Dec 20, 2017	10.89	10.94	10.78	10.80	122,359	-0.01(-0.09%)
Dec 19, 2017	11.14	11.17	10.81	10.81	203,263	+0.07(+0.63%)
Dec 18, 2017	10.94	11.07	10.71	10.74	395,458	+0.17(+1.57%)
Dec 15, 2017	10.48	10.67	10.42	10.58	140,526	+0.20(+1.97%)
Dec 14, 2017	10.62	10.71	10.35	10.37	294,635	-0.26(-2.47%)
Dec 13, 2017	10.54	10.83	10.54	10.64	189,323	+0.12(+1.11%)
Dec 12, 2017	10.47	10.63	10.39	10.52	268,494	-0.14(-1.28%)
Dec 11, 2017	11.03	11.03	10.46	10.66	330,310	-0.37(-3.36%)
Dec 08, 2017	11.24	11.28	10.87	11.03	247,877	-0.09(-0.79%)
Dec 07, 2017	10.93	11.24	10.93	11.11	172,901	-0.19(-1.64%)
Dec 06, 2017	11.11	11.89	11.04	11.30	433,178	+0.21(+1.93%)
Dec 05, 2017	11.31	11.62	10.87	11.08	888,776	-0.30(-2.65%)
Dec 04, 2017	11.70	11.75	11.31	11.39	490,724	-0.40(-3.39%)
Dec 01, 2017	12.60	12.73	11.70	11.79	1,129,801	+0.14(+1.17%)
Nov 30, 2017	13.54	13.72	11.22	11.65	5,482,783	-3.63(-23.77%)
Nov 29, 2017	16.10	16.13	14.89	15.28	949,232	-0.95(-5.88%)
Nov 28, 2017	16.23	16.29	16.06	16.24	275,683	+0.12(+0.73%)
Nov 27, 2017	16.42	16.42	15.98	16.12	284,222	-0.49(-2.93%)
Nov 24, 2017	16.48	16.61	16.34	16.61	281,138	+0.05(+0.29%)
Nov 22, 2017	16.48	16.58	16.45	16.56	1,339,329	+0.14(+0.83%)
Nov 21, 2017	16.49	16.52	16.37	16.42	155,418	-0.04(-0.24%)
Nov 20, 2017	16.41	16.52	16.35	16.46	102,651	+0.01(+0.06%)
Nov 17, 2017	16.34	16.45	16.33	16.45	114,323	+0.11(+0.66%)
Nov 16, 2017	16.34	16.37	16.30	16.34	123,340	+0.21(+1.33%)
Nov 15, 2017	16.06	16.16	16.00	16.13	126,909	+0.00(+0.00%)
Nov 14, 2017	16.29	16.29	16.13	16.13	66,376	-0.20(-1.25%)
Nov 13, 2017	16.25	16.35	16.24	16.33	70,096	+0.02(+0.12%)
Nov 10, 2017	16.35	16.42	16.29	16.32	1,440,725	-0.17(-1.00%)
Nov 09, 2017	16.38	16.48	16.36	16.48	128,172	+0.02(+0.12%)
Nov 08, 2017	16.48	16.48	16.38	16.46	91,350	+0.15(+0.90%)
Nov 07, 2017	16.39	16.41	16.26	16.32	198,603	-0.10(-0.59%)
Nov 06, 2017	16.27	16.46	16.25	16.41	339,581	+0.28(+1.75%)
Nov 03, 2017	16.36	16.37	16.03	16.13	122,281	-0.20(-1.25%)
Nov 02, 2017	16.33	16.39	16.21	16.33	129,568	+0.00(+0.00%)
Nov 01, 2017	16.32	16.42	16.29	16.33	231,446	+0.02(+0.12%)
Oct 31, 2017	16.32	16.33	16.18	16.32	287,534	+0.05(+0.30%)
Oct 30, 2017	16.42	16.43	16.23	16.27	175,858	-0.20(-1.24%)
Oct 27, 2017	16.28	16.49	16.21	16.47	132,737	+0.29(+1.81%)
Oct 26, 2017	16.44	16.47	16.17	16.18	116,400	-0.32(-1.95%)
Oct 25, 2017	16.49	16.50	16.34	16.50	111,910	+0.09(+0.53%)
Oct 24, 2017	16.41	16.45	16.30	16.41	125,132	-0.05(-0.30%)
Oct 23, 2017	16.63	16.67	16.44	16.46	74,337	-0.20(-1.23%)
Oct 20, 2017	16.77	16.77	16.65	16.67	113,467	-0.11(-0.64%)
Oct 19, 2017	16.76	16.80	16.74	16.77	95,275	+0.00(+0.00%)
Oct 18, 2017	16.76	16.82	16.72	16.77	101,687	-0.05(-0.29%)
Oct 17, 2017	16.70	16.82	16.69	16.82	101,587	+0.04(+0.23%)
Oct 16, 2017	16.87	16.87	16.72	16.78	102,868	-0.11(-0.63%)
Oct 13, 2017	16.88	16.89	16.80	16.89	139,766	+0.15(+0.87%)
Oct 12, 2017	16.77	16.77	16.69	16.74	45,035	-0.03(-0.17%)
Oct 11, 2017	16.77	16.79	16.75	16.77	66,348	+0.05(+0.29%)
Oct 10, 2017	16.83	16.83	16.70	16.72	130,384	+0.06(+0.35%)
Oct 09, 2017	16.72	16.74	16.65	16.67	95,097	-0.15(-0.87%)
Oct 06, 2017	16.73	16.83	16.72	16.81	164,411	-0.05(-0.29%)
Oct 05, 2017	16.97	17.00	16.83	16.86	149,366	-0.12(-0.69%)
Oct 04, 2017	16.86	16.98	16.86	16.98	67,285	+0.10(+0.58%)
Oct 03, 2017	16.78	16.88	16.75	16.88	156,837	+0.12(+0.70%)

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.