Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		14.43	14.43	14.43	0	-1.09(-7.02%)
Dec 28, 2017	15.72	15.80	15.49	15.52	5,251,802	-0.21(-1.34%)
Dec 27, 2017	15.72	16.19	15.70	15.73	4,952,352	+0.07(+0.45%)
Dec 26, 2017	15.40	15.76	15.34	15.66	2,999,760	+0.16(+1.03%)
Dec 22, 2017	15.32	15.54	15.01	15.50	4,469,217	-0.01(-0.06%)
Dec 21, 2017	15.25	15.56	15.05	15.51	4,420,027	+0.34(+2.24%)
Dec 20, 2017	15.38	15.47	15.04	15.17	3,931,157	-0.26(-1.69%)
Dec 19, 2017	15.75	15.75	15.36	15.43	3,594,879	-0.22(-1.41%)
Dec 18, 2017	15.21	15.71	14.93	15.65	8,767,372	+0.48(+3.16%)
Dec 15, 2017	14.18	15.33	14.16	15.17	14,746,466	+1.35(+9.77%)
Dec 14, 2017	13.71	13.88	13.52	13.82	4,836,869	+0.20(+1.47%)
Dec 13, 2017	13.61	13.72	13.45	13.62	3,057,222	+0.03(+0.22%)
Dec 12, 2017	13.59	13.72	13.38	13.59	3,237,897	+0.09(+0.67%)
Dec 11, 2017	13.52	13.64	13.35	13.50	3,725,786	-0.13(-0.95%)
Dec 08, 2017	13.31	13.69	13.16	13.63	4,822,153	+0.35(+2.64%)
Dec 07, 2017	12.91	13.44	12.90	13.28	3,625,956	+0.39(+3.03%)
Dec 06, 2017	13.05	13.08	12.73	12.89	3,374,853	-0.12(-0.92%)
Dec 05, 2017	13.38	13.45	12.99	13.01	3,311,351	-0.34(-2.55%)
Dec 04, 2017	13.33	13.48	13.28	13.35	4,369,905	+0.20(+1.52%)
Dec 01, 2017	13.30	13.31	12.90	13.15	5,880,022	-0.14(-1.05%)
Nov 30, 2017	13.56	13.88	13.22	13.29	5,234,956	-0.28(-2.06%)
Nov 29, 2017	12.96	13.65	12.96	13.57	6,591,231	+0.69(+5.36%)
Nov 28, 2017	12.75	12.96	12.60	12.88	3,532,743	+0.20(+1.58%)
Nov 27, 2017	13.00	13.12	12.62	12.68	4,110,726	-0.31(-2.39%)
Nov 24, 2017	13.14	13.25	12.91	12.99	1,945,428	-0.10(-0.76%)
Nov 22, 2017	12.89	13.20	12.73	13.09	3,745,254	+0.24(+1.87%)
Nov 21, 2017	13.45	13.50	12.75	12.85	6,625,501	-0.59(-4.39%)
Nov 20, 2017	13.08	13.46	13.02	13.44	5,638,205	+0.36(+2.75%)
Nov 17, 2017	13.03	13.28	12.99	13.08	8,047,458	+0.32(+2.51%)
Nov 16, 2017	12.43	12.80	12.15	12.76	5,012,181	+0.35(+2.82%)
Nov 15, 2017	12.07	12.51	11.95	12.41	4,656,827	+0.26(+2.14%)
Nov 14, 2017	12.14	12.22	11.88	12.15	4,690,971	-0.02(-0.16%)
Nov 13, 2017	12.50	12.66	12.06	12.17	5,850,135	-0.35(-2.80%)
Nov 10, 2017	12.00	12.53	11.91	12.52	7,865,130	+0.51(+4.25%)
Nov 09, 2017	11.98	12.28	11.74	12.01	9,477,719	+0.04(+0.33%)
Nov 08, 2017	11.84	11.99	11.67	11.97	4,825,008	+0.09(+0.76%)
Nov 07, 2017	12.18	12.30	11.78	11.88	7,687,982	-0.14(-1.16%)
Nov 06, 2017	11.56	12.10	11.40	12.02	7,284,180	+0.41(+3.53%)
Nov 03, 2017	11.76	11.81	11.51	11.61	10,361,850	-0.17(-1.44%)
Nov 02, 2017	12.10	12.20	11.45	11.78	19,192,946	-0.27(-2.24%)
Nov 01, 2017	12.47	12.95	11.98	12.05	27,888,640	-0.47(-3.75%)
Oct 31, 2017	14.20	14.44	12.48	12.52	45,594,840	-3.89(-23.71%)
Oct 30, 2017	15.64	16.68	15.53	16.41	12,729,923	+0.37(+2.31%)
Oct 27, 2017	16.15	16.43	16.00	16.04	7,746,256	-0.34(-2.08%)
Oct 26, 2017	16.01	16.49	15.82	16.38	6,010,808	+0.37(+2.31%)
Oct 25, 2017	16.20	16.39	15.75	16.01	7,618,438	-0.29(-1.78%)
Oct 24, 2017	16.83	16.83	16.15	16.30	6,256,178	-0.55(-3.26%)
Oct 23, 2017	17.34	17.48	16.80	16.85	9,030,324	-0.63(-3.60%)
Oct 20, 2017	16.55	17.61	16.53	17.48	8,794,405	+1.03(+6.26%)
Oct 19, 2017	16.22	16.52	16.14	16.45	2,324,184	+0.12(+0.73%)
Oct 18, 2017	16.32	16.44	16.19	16.33	3,199,579	+0.02(+0.12%)
Oct 17, 2017	16.23	16.54	16.13	16.31	2,892,640	+0.06(+0.37%)
Oct 16, 2017	16.18	16.37	16.10	16.25	2,175,204	+0.06(+0.37%)
Oct 13, 2017	16.49	16.66	16.09	16.19	4,235,729	-0.36(-2.18%)
Oct 12, 2017	16.22	16.55	16.05	16.55	4,408,864	+0.03(+0.18%)
Oct 11, 2017	16.79	16.83	16.31	16.52	3,496,960	-0.32(-1.90%)
Oct 10, 2017	16.63	17.12	16.63	16.84	2,848,363	+0.19(+1.14%)
Oct 09, 2017	17.00	17.02	16.46	16.65	4,269,495	-0.37(-2.17%)
Oct 06, 2017	16.48	17.14	16.42	17.02	4,792,404	+0.49(+2.96%)
Oct 05, 2017	16.42	16.68	16.14	16.53	3,084,223	+0.06(+0.36%)
Oct 04, 2017	16.71	16.84	16.42	16.47	4,540,087	-0.24(-1.44%)
Oct 03, 2017	16.57	16.78	16.44	16.71	3,436,076	+0.11(+0.66%)

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.