Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		17.51	17.51	17.51	0	-0.29(-1.61%)
Dec 28, 2017	17.40	17.83	17.27	17.80	19,790,930	+0.54(+3.10%)
Dec 27, 2017	17.30	17.60	17.09	17.26	18,716,350	+0.02(+0.11%)
Dec 26, 2017	16.72	17.36	16.65	17.25	17,922,868	+0.53(+3.15%)
Dec 22, 2017	16.80	16.91	16.64	16.72	14,776,020	-0.07(-0.44%)
Dec 21, 2017	16.44	16.94	16.38	16.79	22,469,006	+0.48(+2.94%)
Dec 20, 2017	16.18	16.33	16.05	16.31	22,595,760	+0.30(+1.90%)
Dec 19, 2017	15.96	16.12	15.88	16.01	19,226,458	-0.02(-0.12%)
Dec 18, 2017	15.68	16.13	15.54	16.03	27,520,672	+0.34(+2.18%)
Dec 15, 2017	15.14	15.69	15.13	15.68	39,585,104	+0.73(+4.88%)
Dec 14, 2017	15.08	15.19	14.92	14.96	25,423,700	-0.12(-0.80%)
Dec 13, 2017	14.50	15.10	14.48	15.08	29,550,986	+0.56(+3.88%)
Dec 12, 2017	14.51	14.54	13.96	14.51	26,123,450	+0.64(+4.59%)
Dec 11, 2017	13.90	14.00	13.81	13.87	16,782,794	+0.05(+0.33%)
Dec 08, 2017	13.83	13.86	13.72	13.83	13,017,378	+0.12(+0.88%)
Dec 07, 2017	13.12	13.74	13.12	13.71	22,302,274	+0.45(+3.42%)
Dec 06, 2017	13.03	13.36	13.03	13.26	24,527,594	+0.22(+1.70%)
Dec 05, 2017	12.97	13.06	12.76	13.03	21,136,522	-0.18(-1.33%)
Dec 04, 2017	13.16	13.53	13.12	13.21	18,378,158	+0.18(+1.35%)
Dec 01, 2017	12.88	13.22	12.78	13.03	14,837,745	+0.18(+1.36%)
Nov 30, 2017	13.02	13.07	12.78	12.86	19,565,540	-0.08(-0.64%)
Nov 29, 2017	12.87	13.10	12.78	12.94	12,053,685	-0.18(-1.41%)
Nov 28, 2017	12.90	13.16	12.82	13.13	12,764,680	+0.11(+0.85%)
Nov 27, 2017	13.16	13.21	12.90	13.02	11,958,463	-0.24(-1.81%)
Nov 24, 2017	13.19	13.43	13.17	13.26	6,642,944	+0.10(+0.77%)
Nov 22, 2017	13.14	13.22	13.03	13.15	10,109,993	+0.08(+0.64%)
Nov 21, 2017	13.02	13.20	13.00	13.07	14,056,892	+0.18(+1.43%)
Nov 20, 2017	12.69	12.96	12.68	12.89	14,965,078	+0.08(+0.65%)
Nov 17, 2017	12.48	12.87	12.47	12.80	16,600,709	+0.22(+1.76%)
Nov 16, 2017	12.66	12.72	12.46	12.58	14,780,996	-0.01(-0.07%)
Nov 15, 2017	12.55	12.74	12.21	12.59	19,477,242	-0.16(-1.23%)
Nov 14, 2017	13.19	13.21	12.54	12.75	29,949,222	-0.58(-4.37%)
Nov 13, 2017	13.24	13.52	13.22	13.33	10,726,075	+0.02(+0.14%)
Nov 10, 2017	13.61	13.84	13.29	13.31	14,634,367	-0.29(-2.11%)
Nov 09, 2017	13.52	13.67	13.37	13.60	17,169,158	-0.13(-0.94%)
Nov 08, 2017	13.50	13.80	13.38	13.73	17,265,020	+0.29(+2.13%)
Nov 07, 2017	13.38	13.46	13.26	13.44	11,430,819	-0.08(-0.61%)
Nov 06, 2017	13.24	13.53	13.16	13.52	15,177,707	+0.45(+3.46%)
Nov 03, 2017	13.12	13.18	12.97	13.07	9,398,127	-0.07(-0.56%)
Nov 02, 2017	13.18	13.46	13.07	13.14	14,137,897	-0.14(-1.04%)
Nov 01, 2017	13.30	13.57	13.18	13.28	20,004,244	+0.37(+2.86%)
Oct 31, 2017	12.88	12.96	12.78	12.91	15,586,401	+0.04(+0.29%)
Oct 30, 2017	12.99	13.17	12.88	12.88	16,309,576	-0.18(-1.34%)
Oct 27, 2017	13.14	13.16	12.84	13.05	24,762,642	-0.52(-3.81%)
Oct 26, 2017	13.70	13.76	13.49	13.57	18,255,460	-0.01(-0.07%)
Oct 25, 2017	14.10	14.39	13.34	13.58	32,950,002	-0.49(-3.48%)
Oct 24, 2017	13.86	14.07	13.76	14.07	22,685,628	+0.39(+2.84%)
Oct 23, 2017	13.72	13.77	13.63	13.68	17,340,810	-0.02(-0.14%)
Oct 20, 2017	13.78	13.89	13.59	13.70	15,488,367	+0.02(+0.14%)
Oct 19, 2017	13.61	13.70	13.35	13.68	17,305,520	-0.02(-0.14%)
Oct 18, 2017	13.65	13.76	13.50	13.70	16,510,950	-0.09(-0.67%)
Oct 17, 2017	13.87	13.91	13.54	13.79	24,807,042	-0.31(-2.23%)
Oct 16, 2017	14.10	14.40	13.89	14.11	28,287,446	+0.48(+3.53%)
Oct 13, 2017	13.67	13.74	13.52	13.62	14,871,769	+0.22(+1.65%)
Oct 12, 2017	13.42	13.56	13.35	13.40	15,330,693	+0.07(+0.55%)
Oct 11, 2017	13.26	13.44	13.18	13.33	15,577,058	+0.02(+0.14%)
Oct 10, 2017	13.38	13.57	13.26	13.31	14,133,465	+0.08(+0.63%)
Oct 09, 2017	13.21	13.36	13.12	13.23	10,307,929	-0.01(-0.07%)
Oct 06, 2017	13.50	13.55	13.17	13.24	17,937,796	-0.39(-2.85%)
Oct 05, 2017	13.74	14.22	13.53	13.62	27,748,886	+0.20(+1.51%)
Oct 04, 2017	13.56	13.74	13.41	13.42	17,238,500	-0.10(-0.75%)
Oct 03, 2017	13.32	13.55	13.17	13.52	14,510,915	+0.28(+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.