Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		14.79	14.79	14.79	0	+0.05(+0.32%)
Dec 28, 2017	14.51	14.97	14.27	14.74	244,973	+0.33(+2.29%)
Dec 27, 2017	14.51	15.03	14.32	14.41	413,583	-0.05(-0.33%)
Dec 26, 2017	13.85	14.46	13.85	14.46	206,660	+0.57(+4.07%)
Dec 22, 2017	13.57	14.08	13.38	13.90	205,186	+0.42(+3.15%)
Dec 21, 2017	13.28	13.91	13.09	13.47	182,890	+0.05(+0.35%)
Dec 20, 2017	13.66	13.66	13.10	13.42	274,627	-0.24(-1.72%)
Dec 19, 2017	14.13	14.13	13.52	13.66	216,120	-0.42(-3.01%)
Dec 18, 2017	14.27	14.55	13.99	14.08	274,909	-0.09(-0.66%)
Dec 15, 2017	14.18	14.32	14.03	14.18	508,620	-0.09(-0.66%)
Dec 14, 2017	13.85	14.46	13.80	14.27	404,796	+0.28(+2.02%)
Dec 13, 2017	13.80	14.46	13.57	13.99	599,313	+0.14(+1.02%)
Dec 12, 2017	13.94	14.12	13.47	13.85	320,459	-0.09(-0.68%)
Dec 11, 2017	13.14	14.03	13.00	13.94	780,973	+0.80(+6.09%)
Dec 08, 2017	13.19	13.33	12.91	13.14	488,661	+0.05(+0.36%)
Dec 07, 2017	12.91	13.19	12.86	13.09	555,837	+0.00(+0.00%)
Dec 06, 2017	13.19	13.24	12.72	13.09	545,400	-0.09(-0.71%)
Dec 05, 2017	14.13	14.13	13.19	13.19	483,615	-0.61(-4.44%)
Dec 04, 2017	14.08	14.30	13.68	13.80	240,320	-0.19(-1.35%)
Dec 01, 2017	13.75	14.22	13.57	13.99	340,744	+0.28(+2.06%)
Nov 30, 2017	13.19	13.94	13.11	13.71	463,159	+0.57(+4.30%)
Nov 29, 2017	13.24	13.33	12.86	13.14	296,873	-0.19(-1.41%)
Nov 28, 2017	13.57	13.66	13.24	13.33	235,924	-0.14(-1.05%)
Nov 27, 2017	13.85	13.85	13.28	13.47	317,631	-0.42(-3.05%)
Nov 24, 2017	14.08	14.13	13.85	13.90	143,796	-0.19(-1.34%)
Nov 22, 2017	13.80	14.18	13.80	14.08	616,853	+0.24(+1.70%)
Nov 21, 2017	14.46	14.46	13.71	13.85	359,116	-0.66(-4.55%)
Nov 20, 2017	14.79	14.79	14.33	14.51	427,892	-0.19(-1.28%)
Nov 17, 2017	14.93	14.93	14.55	14.70	223,519	-0.05(-0.32%)
Nov 16, 2017	14.98	14.98	14.37	14.74	288,936	-0.09(-0.63%)
Nov 15, 2017	14.18	14.91	13.47	14.84	672,784	+0.42(+2.94%)
Nov 14, 2017	15.17	15.24	14.28	14.41	379,708	-0.75(-4.97%)
Nov 13, 2017	15.73	15.73	15.12	15.17	241,653	-0.52(-3.30%)
Nov 10, 2017	15.83	15.83	15.54	15.69	97,772	-0.05(-0.30%)
Nov 09, 2017	15.59	16.06	15.54	15.73	112,239	+0.05(+0.30%)
Nov 08, 2017	16.25	16.44	15.54	15.69	190,959	-0.71(-4.34%)
Nov 07, 2017	16.26	16.85	15.93	16.40	223,913	+0.14(+0.84%)
Nov 06, 2017	15.62	16.26	15.39	16.26	231,425	+0.82(+5.33%)
Nov 03, 2017	15.62	15.62	15.21	15.44	127,391	+0.00(+0.00%)
Nov 02, 2017	15.99	16.25	15.35	15.44	135,601	-0.46(-2.87%)
Nov 01, 2017	15.89	16.17	15.76	15.89	85,836	+0.09(+0.58%)
Oct 31, 2017	16.03	16.07	15.62	15.80	208,953	-0.18(-1.14%)
Oct 30, 2017	16.12	16.58	15.85	15.99	315,734	+0.23(+1.45%)
Oct 27, 2017	15.71	16.17	15.48	15.76	253,692	+0.14(+0.88%)
Oct 26, 2017	14.80	15.71	14.71	15.62	412,728	+0.73(+4.91%)
Oct 25, 2017	15.48	15.69	14.62	14.89	425,998	-0.69(-4.40%)
Oct 24, 2017	15.85	16.16	15.44	15.57	350,967	-0.27(-1.73%)
Oct 23, 2017	16.40	16.60	15.67	15.85	210,216	-0.55(-3.34%)
Oct 20, 2017	16.81	16.81	16.26	16.40	148,713	-0.41(-2.45%)
Oct 19, 2017	16.72	17.04	16.53	16.81	196,294	+0.09(+0.55%)
Oct 18, 2017	17.36	17.86	16.53	16.72	218,946	-0.59(-3.43%)
Oct 17, 2017	17.63	17.72	17.26	17.31	207,942	-0.27(-1.56%)
Oct 16, 2017	17.95	18.13	17.49	17.58	96,400	-0.27(-1.53%)
Oct 13, 2017	18.45	18.45	17.74	17.86	149,422	-0.37(-2.00%)
Oct 12, 2017	18.59	18.68	18.18	18.22	174,481	-0.55(-2.92%)
Oct 11, 2017	19.00	19.00	18.68	18.77	134,941	-0.23(-1.20%)
Oct 10, 2017	19.59	19.59	19.00	19.00	80,397	-0.46(-2.35%)
Oct 09, 2017	19.91	19.91	19.37	19.46	55,290	-0.37(-1.84%)
Oct 06, 2017	19.50	19.82	19.49	19.82	44,071	+0.09(+0.46%)
Oct 05, 2017	19.46	19.82	19.41	19.73	83,887	+0.27(+1.41%)
Oct 04, 2017	19.82	19.82	19.32	19.46	83,186	-0.32(-1.62%)
Oct 03, 2017	19.73	19.87	19.59	19.78	78,596	-0.05(-0.23%)

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.