Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	14.10	14.45	13.65	13.80	999,619	-0.20(-1.43%)
Nov 29, 2017	14.20	14.65	13.97	14.00	552,903	-0.10(-0.71%)
Nov 28, 2017	13.75	14.20	13.60	14.10	496,534	+0.45(+3.30%)
Nov 27, 2017	13.75	14.05	13.50	13.65	773,306	-0.15(-1.09%)
Nov 24, 2017	13.80	13.85	13.60	13.80	166,470	+0.10(+0.73%)
Nov 22, 2017	13.70	13.80	13.40	13.70	316,507	+0.05(+0.37%)
Nov 21, 2017	13.15	13.72	12.51	13.65	458,924	+0.45(+3.41%)
Nov 20, 2017	13.70	13.70	13.15	13.20	560,254	-0.50(-3.65%)
Nov 17, 2017	13.25	13.85	13.25	13.70	746,530	+0.30(+2.24%)
Nov 16, 2017	13.10	13.40	13.10	13.40	380,829	+0.30(+2.29%)
Nov 15, 2017	12.60	13.25	12.49	13.10	461,635	+0.45(+3.56%)
Nov 14, 2017	12.95	12.95	12.45	12.65	502,157	-0.25(-1.94%)
Nov 13, 2017	13.10	13.25	12.85	12.90	505,900	-0.20(-1.53%)
Nov 10, 2017	13.25	13.35	13.03	13.10	452,252	-0.15(-1.13%)
Nov 09, 2017	13.15	13.32	12.80	13.25	428,635	+0.15(+1.15%)
Nov 08, 2017	13.05	13.25	12.88	13.10	459,766	+0.00(+0.00%)
Nov 07, 2017	13.85	13.88	13.03	13.10	513,052	-0.75(-5.42%)
Nov 06, 2017	13.05	14.00	13.03	13.85	702,465	+0.65(+4.92%)
Nov 03, 2017	12.80	13.30	12.57	13.20	705,281	+0.38(+2.92%)
Nov 02, 2017	12.30	13.00	11.85	12.82	860,198	+0.50(+4.06%)
Nov 01, 2017	12.70	14.05	12.30	12.32	1,384,103	-1.78(-12.59%)
Oct 31, 2017	14.45	15.12	14.00	14.10	933,740	-0.25(-1.74%)
Oct 30, 2017	14.60	14.70	14.15	14.35	516,074	-0.15(-1.03%)
Oct 27, 2017	14.00	14.65	14.00	14.50	541,853	+0.40(+2.84%)
Oct 26, 2017	14.00	14.60	13.85	14.10	881,528	+0.30(+2.17%)
Oct 25, 2017	13.90	14.00	13.60	13.80	510,428	-0.05(-0.36%)
Oct 24, 2017	13.90	14.20	13.80	13.85	661,136	-0.05(-0.36%)
Oct 23, 2017	14.05	14.15	13.85	13.90	611,210	-0.15(-1.07%)
Oct 20, 2017	14.25	14.28	14.00	14.05	518,798	-0.15(-1.06%)
Oct 19, 2017	14.25	14.40	14.10	14.20	573,468	-0.15(-1.05%)
Oct 18, 2017	14.30	14.95	14.15	14.35	1,164,300	+0.15(+1.06%)
Oct 17, 2017	13.65	14.35	13.60	14.20	1,011,211	+0.60(+4.41%)
Oct 16, 2017	13.55	13.75	13.40	13.60	923,173	+0.05(+0.37%)
Oct 13, 2017	13.05	13.65	12.90	13.55	1,515,174	+0.65(+5.04%)
Oct 12, 2017	12.75	13.00	12.60	12.90	920,772	+0.10(+0.78%)
Oct 11, 2017	12.30	12.95	12.15	12.80	1,234,488	+0.45(+3.64%)
Oct 10, 2017	12.40	12.70	12.10	12.35	1,645,888	-0.10(-0.80%)
Oct 09, 2017	12.95	13.20	12.30	12.45	1,545,599	-0.50(-3.86%)
Oct 06, 2017	13.75	13.80	12.90	12.95	2,184,170	-0.85(-6.16%)
Oct 05, 2017	14.65	14.65	13.32	13.80	3,180,657	-1.30(-8.61%)
Oct 04, 2017	13.75	15.40	13.65	15.10	5,150,892	-2.40(-13.71%)
Oct 03, 2017	18.15	18.15	17.35	17.50	717,116	-0.45(-2.51%)
Oct 02, 2017	18.40	18.60	17.80	17.95	1,277,543	-0.55(-2.97%)
Sep 29, 2017	18.95	19.25	18.40	18.50	811,953	-0.55(-2.89%)
Sep 28, 2017	18.45	19.15	18.40	19.05	706,306	+0.45(+2.42%)
Sep 27, 2017	17.70	18.68	17.45	18.60	791,952	+0.90(+5.08%)
Sep 26, 2017	17.50	17.75	17.23	17.70	516,250	+0.15(+0.85%)
Sep 25, 2017	17.05	17.65	17.05	17.55	691,290	+0.40(+2.33%)
Sep 22, 2017	16.75	17.20	16.65	17.15	510,672	+0.35(+2.08%)
Sep 21, 2017	16.85	16.95	16.65	16.80	242,748	+0.00(+0.00%)
Sep 20, 2017	16.55	16.95	16.40	16.80	518,972	+0.15(+0.90%)
Sep 19, 2017	17.05	17.05	16.50	16.65	415,235	-0.30(-1.77%)
Sep 18, 2017	17.55	17.70	16.85	16.95	529,357	-0.65(-3.69%)
Sep 15, 2017	17.45	17.75	17.25	17.60	2,259,092	+0.25(+1.44%)
Sep 14, 2017	17.45	17.52	17.05	17.35	418,898	-0.05(-0.29%)
Sep 13, 2017	17.70	17.75	17.25	17.40	473,921	-0.30(-1.69%)
Sep 12, 2017	17.25	17.75	17.15	17.70	576,239	+0.40(+2.31%)
Sep 11, 2017	17.05	17.45	17.05	17.30	642,721	+0.35(+2.06%)
Sep 08, 2017	16.50	17.05	16.43	16.95	514,625	+0.45(+2.73%)
Sep 07, 2017	16.75	16.82	16.30	16.50	591,689	-0.30(-1.79%)
Sep 06, 2017	17.05	17.20	16.65	16.80	585,612	-0.30(-1.75%)
Sep 05, 2017	16.75	17.18	16.65	17.10	510,859	+0.35(+2.09%)

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.