Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		15.57	15.57	15.57	0	-0.16(-1.03%)
Dec 28, 2017	15.66	15.74	15.53	15.73	2,745,368	+0.08(+0.54%)
Dec 27, 2017	15.61	15.67	15.51	15.64	2,501,565	+0.02(+0.15%)
Dec 26, 2017	15.79	15.95	15.57	15.62	2,026,010	-0.12(-0.78%)
Dec 22, 2017	15.67	15.86	15.55	15.74	3,676,352	+0.12(+0.79%)
Dec 21, 2017	15.62	15.78	15.60	15.62	4,617,738	+0.06(+0.40%)
Dec 20, 2017	15.74	15.82	15.52	15.56	5,033,644	-0.19(-1.18%)
Dec 19, 2017	15.66	15.83	15.64	15.74	3,255,072	+0.05(+0.29%)
Dec 18, 2017	15.92	15.93	15.60	15.70	6,363,511	-0.10(-0.64%)
Dec 15, 2017	15.65	15.88	15.64	15.80	7,520,234	+0.22(+1.39%)
Dec 14, 2017	15.56	15.70	15.40	15.58	5,544,087	+0.02(+0.15%)
Dec 13, 2017	14.96	15.65	14.96	15.56	9,762,000	-0.25(-1.56%)
Dec 12, 2017	15.81	15.86	15.54	15.81	4,772,275	+0.21(+1.34%)
Dec 11, 2017	15.67	15.89	15.56	15.60	4,340,593	-0.02(-0.10%)
Dec 08, 2017	15.63	15.64	15.38	15.61	5,698,549	+0.02(+0.15%)
Dec 07, 2017	15.69	15.74	15.46	15.59	6,311,956	-0.11(-0.69%)
Dec 06, 2017	15.86	15.93	15.60	15.70	7,243,827	-0.19(-1.17%)
Dec 05, 2017	16.00	16.11	15.78	15.88	9,873,444	-0.09(-0.53%)
Dec 04, 2017	15.72	16.14	15.72	15.97	9,398,276	+0.46(+2.94%)
Dec 01, 2017	15.27	15.54	15.15	15.51	7,670,522	+0.24(+1.57%)
Nov 30, 2017	15.40	15.57	15.08	15.27	11,275,374	-0.07(-0.45%)
Nov 29, 2017	14.84	15.43	14.80	15.34	10,022,450	+0.51(+3.40%)
Nov 28, 2017	14.24	14.90	14.16	14.84	9,592,011	+0.62(+4.36%)
Nov 27, 2017	14.35	14.48	14.16	14.22	10,813,869	-0.11(-0.80%)
Nov 24, 2017	14.33	14.36	14.18	14.33	2,540,659	+0.01(+0.05%)
Nov 22, 2017	14.36	14.42	14.27	14.33	6,767,106	+0.00(+0.00%)
Nov 21, 2017	14.50	14.50	14.28	14.33	5,646,233	-0.15(-1.00%)
Nov 20, 2017	14.55	14.55	14.34	14.47	6,155,486	-0.11(-0.74%)
Nov 17, 2017	14.28	14.70	14.28	14.58	6,495,929	+0.30(+2.09%)
Nov 16, 2017	14.11	14.32	14.00	14.28	15,262,272	+0.16(+1.14%)
Nov 15, 2017	14.15	14.21	14.00	14.12	7,030,402	-0.15(-1.02%)
Nov 14, 2017	14.26	14.42	14.24	14.26	6,242,105	-0.02(-0.16%)
Nov 13, 2017	14.33	14.35	14.13	14.29	7,775,724	-0.09(-0.64%)
Nov 10, 2017	14.39	14.62	14.35	14.38	8,809,456	+0.01(+0.05%)
Nov 09, 2017	14.21	14.51	14.16	14.37	10,039,363	+0.12(+0.86%)
Nov 08, 2017	14.18	14.49	14.13	14.25	9,863,342	+0.06(+0.43%)
Nov 07, 2017	14.61	14.64	14.18	14.19	8,276,073	-0.42(-2.88%)
Nov 06, 2017	14.40	14.62	14.39	14.61	6,832,644	+0.12(+0.85%)
Nov 03, 2017	14.55	14.66	14.43	14.49	10,741,891	+0.00(+0.00%)
Nov 02, 2017	14.86	14.86	14.48	14.49	10,929,730	-0.40(-2.67%)
Nov 01, 2017	14.81	15.04	14.74	14.88	8,061,949	+0.15(+1.04%)
Oct 31, 2017	14.70	14.99	14.57	14.73	11,805,337	-0.05(-0.31%)
Oct 30, 2017	14.97	15.01	14.77	14.78	8,541,063	-0.28(-1.83%)
Oct 27, 2017	15.32	15.38	14.90	15.05	10,498,679	-0.38(-2.48%)
Oct 26, 2017	14.96	15.53	14.92	15.44	12,735,777	+0.51(+3.44%)
Oct 25, 2017	15.07	15.17	14.75	14.92	9,595,643	-0.24(-1.56%)
Oct 24, 2017	14.71	15.17	14.55	15.16	25,803,772	-0.63(-3.97%)
Oct 23, 2017	16.00	16.05	15.66	15.79	12,213,151	-0.19(-1.20%)
Oct 20, 2017	16.06	16.13	15.86	15.98	9,485,440	+0.06(+0.39%)
Oct 19, 2017	16.02	16.06	15.70	15.92	9,545,320	-0.33(-2.03%)
Oct 18, 2017	16.10	16.35	16.09	16.25	5,124,814	+0.15(+0.90%)
Oct 17, 2017	16.23	16.79	16.06	16.10	17,694,464	+0.28(+1.79%)
Oct 16, 2017	15.89	15.93	15.56	15.82	12,758,708	-0.11(-0.72%)
Oct 13, 2017	15.60	15.96	15.56	15.93	8,283,259	+0.36(+2.31%)
Oct 12, 2017	15.66	15.70	15.57	15.57	10,279,336	-0.15(-0.97%)
Oct 11, 2017	15.97	16.00	15.65	15.73	10,702,694	-0.34(-2.10%)
Oct 10, 2017	16.19	16.33	16.04	16.06	5,029,595	-0.04(-0.24%)
Oct 09, 2017	16.18	16.25	16.03	16.10	3,047,705	-0.06(-0.38%)
Oct 06, 2017	16.35	16.41	16.10	16.16	4,836,602	-0.17(-1.03%)
Oct 05, 2017	16.28	16.40	16.20	16.33	3,773,838	+0.03(+0.19%)
Oct 04, 2017	16.04	16.51	16.03	16.30	6,714,585	+0.32(+2.01%)
Oct 03, 2017	16.22	16.22	15.93	15.98	9,967,728	-0.26(-1.60%)

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.