Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		19.44	19.44	19.44	0	-0.41(-2.06%)
Dec 28, 2017	19.79	19.92	19.46	19.85	11,732,975	+0.06(+0.31%)
Dec 27, 2017	20.73	20.74	19.74	19.79	12,841,986	-0.93(-4.51%)
Dec 26, 2017	19.88	20.89	19.86	20.72	15,819,878	+0.91(+4.60%)
Dec 22, 2017	19.81	19.86	19.59	19.81	9,502,511	+0.08(+0.39%)
Dec 21, 2017	19.64	19.92	19.51	19.73	10,705,613	+0.19(+0.95%)
Dec 20, 2017	19.68	19.77	19.41	19.55	13,897,335	+0.06(+0.32%)
Dec 19, 2017	20.06	20.13	19.48	19.48	12,292,831	-0.46(-2.32%)
Dec 18, 2017	19.13	20.04	19.13	19.95	15,674,407	+0.97(+5.12%)
Dec 15, 2017	19.21	19.41	18.89	18.98	20,114,264	-0.16(-0.85%)
Dec 14, 2017	19.65	19.89	18.86	19.14	15,918,033	-0.50(-2.56%)
Dec 13, 2017	19.56	19.94	19.37	19.64	12,398,716	+0.11(+0.54%)
Dec 12, 2017	19.53	20.04	19.52	19.53	12,402,751	-0.15(-0.77%)
Dec 11, 2017	19.85	19.91	19.49	19.69	13,824,338	+0.07(+0.35%)
Dec 08, 2017	19.62	19.65	18.88	19.62	17,862,198	+0.40(+2.06%)
Dec 07, 2017	19.41	19.74	19.15	19.22	17,077,486	+0.14(+0.76%)
Dec 06, 2017	19.12	19.31	18.71	19.08	16,233,831	-0.10(-0.52%)
Dec 05, 2017	19.62	19.65	18.83	19.18	21,279,006	-0.44(-2.25%)
Dec 04, 2017	18.74	19.97	18.74	19.62	35,520,996	+1.22(+6.66%)
Dec 01, 2017	18.13	18.55	17.82	18.39	19,441,650	+0.30(+1.64%)
Nov 30, 2017	18.36	18.93	18.05	18.10	34,213,928	-0.14(-0.75%)
Nov 29, 2017	16.94	18.39	16.94	18.23	40,367,636	+1.38(+8.16%)
Nov 28, 2017	16.28	16.90	16.06	16.86	21,186,552	+0.73(+4.53%)
Nov 27, 2017	16.07	16.24	15.66	16.13	21,963,642	+0.11(+0.66%)
Nov 24, 2017	16.20	16.46	15.98	16.02	16,913,684	+0.33(+2.13%)
Nov 22, 2017	15.62	16.07	15.44	15.69	13,580,294	+0.16(+1.03%)
Nov 21, 2017	15.82	15.83	15.47	15.53	13,315,031	-0.29(-1.83%)
Nov 20, 2017	15.47	15.91	15.30	15.82	14,818,491	+0.34(+2.21%)
Nov 17, 2017	15.72	15.92	15.39	15.47	18,422,526	+0.08(+0.49%)
Nov 16, 2017	15.21	15.53	14.91	15.40	15,206,513	+0.21(+1.35%)
Nov 15, 2017	14.78	15.39	14.70	15.19	19,854,934	+0.21(+1.42%)
Nov 14, 2017	14.56	15.00	14.52	14.98	14,078,408	+0.28(+1.91%)
Nov 13, 2017	15.20	15.28	14.30	14.70	28,121,510	-0.49(-3.25%)
Nov 10, 2017	14.84	15.51	14.83	15.19	37,684,452	+0.36(+2.46%)
Nov 09, 2017	13.69	15.28	13.53	14.83	79,884,880	+1.47(+10.98%)
Nov 08, 2017	13.31	13.63	13.25	13.36	26,107,284	+0.03(+0.23%)
Nov 07, 2017	13.81	13.82	13.23	13.33	26,864,298	-0.48(-3.47%)
Nov 06, 2017	13.93	13.96	13.64	13.81	19,295,350	-0.15(-1.09%)
Nov 03, 2017	14.30	14.31	13.94	13.96	19,674,170	-0.32(-2.24%)
Nov 02, 2017	14.51	14.71	14.26	14.28	14,518,710	-0.13(-0.90%)
Nov 01, 2017	14.33	14.92	14.26	14.41	19,637,834	+0.14(+1.01%)
Oct 31, 2017	14.28	14.38	14.07	14.26	16,922,498	-0.06(-0.43%)
Oct 30, 2017	14.63	14.90	14.16	14.33	31,738,332	-0.65(-4.32%)
Oct 27, 2017	15.48	15.59	14.90	14.97	33,453,178	-1.25(-7.73%)
Oct 26, 2017	16.18	16.33	15.91	16.23	10,289,238	+0.08(+0.47%)
Oct 25, 2017	16.23	16.37	16.07	16.15	11,000,674	-0.12(-0.75%)
Oct 24, 2017	16.33	16.44	16.08	16.27	11,261,580	+0.05(+0.33%)
Oct 23, 2017	16.17	16.57	16.17	16.22	16,005,006	+0.12(+0.76%)
Oct 20, 2017	15.50	16.14	15.49	16.10	17,565,040	+0.75(+4.85%)
Oct 19, 2017	15.26	15.45	15.16	15.35	6,993,573	+0.03(+0.20%)
Oct 18, 2017	15.21	15.46	15.15	15.32	8,933,845	+0.15(+1.00%)
Oct 17, 2017	15.12	15.20	14.96	15.17	11,166,451	+0.05(+0.30%)
Oct 16, 2017	15.22	15.25	14.80	15.12	28,487,808	-0.24(-1.53%)
Oct 13, 2017	15.44	15.59	15.28	15.36	11,065,661	-0.03(-0.20%)
Oct 12, 2017	15.53	15.53	15.25	15.39	12,648,319	-0.17(-1.12%)
Oct 11, 2017	15.70	15.77	15.50	15.56	9,460,458	-0.14(-0.92%)
Oct 10, 2017	15.60	15.80	15.56	15.71	11,096,564	+0.24(+1.52%)
Oct 09, 2017	15.95	15.96	15.45	15.47	16,846,984	-0.35(-2.21%)
Oct 06, 2017	15.88	16.03	15.65	15.82	17,405,778	-0.17(-1.05%)
Oct 05, 2017	15.69	16.17	15.62	15.99	12,445,722	+0.30(+1.94%)
Oct 04, 2017	15.97	15.98	15.65	15.69	12,526,188	-0.32(-1.99%)
Oct 03, 2017	15.96	16.01	15.57	16.01	13,155,766	+0.12(+0.77%)

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.