Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		19.80	19.80	19.80	0	-0.30(-1.48%)
Dec 28, 2017	20.15	20.17	20.02	20.10	250,336	-0.01(-0.03%)
Dec 27, 2017	20.10	20.34	19.92	20.10	478,608	+0.04(+0.19%)
Dec 26, 2017	19.47	20.20	19.45	20.07	416,218	+0.52(+2.64%)
Dec 22, 2017	19.62	19.75	19.42	19.55	337,931	-0.07(-0.35%)
Dec 21, 2017	19.57	19.93	19.42	19.62	688,003	+0.08(+0.41%)
Dec 20, 2017	18.96	19.58	18.75	19.54	577,523	+0.69(+3.64%)
Dec 19, 2017	19.11	19.16	18.70	18.85	613,066	-0.04(-0.22%)
Dec 18, 2017	19.05	19.14	18.65	18.90	791,969	-0.03(-0.17%)
Dec 15, 2017	18.61	19.10	18.54	18.93	3,170,421	+0.40(+2.18%)
Dec 14, 2017	18.40	18.83	18.27	18.52	906,571	+0.14(+0.78%)
Dec 13, 2017	18.09	18.43	17.96	18.38	798,172	+0.32(+1.77%)
Dec 12, 2017	18.26	18.30	17.90	18.06	1,311,183	-0.22(-1.19%)
Dec 11, 2017	17.82	18.41	17.74	18.28	935,552	+0.39(+2.17%)
Dec 08, 2017	17.76	17.96	17.47	17.89	520,873	+0.00(+0.00%)
Dec 07, 2017	17.31	17.73	17.29		716,946	+0.00(+0.00%)
Dec 06, 2017	17.82	17.92	17.19	17.37	985,110	-0.60(-3.31%)
Dec 05, 2017	17.32	18.14	17.32	17.97	799,445	+0.71(+4.10%)
Dec 04, 2017	17.29	17.57	17.23	17.26	793,130	+0.05(+0.28%)
Dec 01, 2017	17.45	17.50	16.92	17.21	790,792	-0.15(-0.86%)
Nov 30, 2017	17.04	17.62	17.04	17.36	954,367	+0.45(+2.67%)
Nov 29, 2017	17.05	17.12	16.60	16.91	914,678	-0.12(-0.72%)
Nov 28, 2017	16.87	17.07	16.69	17.03	886,398	+0.33(+1.97%)
Nov 27, 2017	16.57	16.81	16.48	16.70	598,179	+0.12(+0.74%)
Nov 24, 2017	16.85	16.85	16.51	16.58	184,796	-0.11(-0.67%)
Nov 22, 2017	17.05	17.05	16.49	16.69	733,810	-0.28(-1.66%)
Nov 21, 2017	16.79	17.05	16.67	16.97	574,959	+0.30(+1.79%)
Nov 20, 2017	16.88	17.03	16.51	16.67	720,508	-0.20(-1.20%)
Nov 17, 2017	16.66	16.96	16.54	16.88	739,362	+0.26(+1.54%)
Nov 16, 2017	16.06	16.73	15.82	16.62	763,752	+0.61(+3.82%)
Nov 15, 2017	15.88	16.16	15.63	16.01	939,754	-0.07(-0.46%)
Nov 14, 2017	16.18	16.29	15.86	16.08	886,534	-0.07(-0.46%)
Nov 13, 2017	16.15	16.43	16.01	16.16	702,819	+0.01(+0.07%)
Nov 10, 2017	16.26	16.43	16.00	16.15	480,370	-0.07(-0.43%)
Nov 09, 2017	16.37	16.58	15.78	16.22	985,428	-0.15(-0.94%)
Nov 08, 2017	16.45	16.63	15.96	16.37	1,140,461	-0.07(-0.41%)
Nov 07, 2017	16.52	16.96	16.28	16.44	1,272,887	-0.02(-0.10%)
Nov 06, 2017	15.94	16.54	15.92	16.45	766,793	+0.58(+3.62%)
Nov 03, 2017	15.98	16.26	15.87	15.88	857,597	-0.04(-0.26%)
Nov 02, 2017	15.76	16.18	15.36	15.92	1,725,103	+0.18(+1.16%)
Nov 01, 2017	14.85	15.77	14.65	15.74	2,337,760	+1.38(+9.58%)
Oct 31, 2017	14.38	14.50	14.20	14.36	659,571	+0.04(+0.29%)
Oct 30, 2017	14.28	14.64	14.26	14.32	763,135	+0.04(+0.26%)
Oct 27, 2017	14.08	14.29	13.93	14.28	669,495	+0.19(+1.34%)
Oct 26, 2017	14.16	14.31	13.92	14.10	775,633	-0.15(-1.03%)
Oct 25, 2017	14.26	14.42	13.92	14.24	531,560	-0.01(-0.07%)
Oct 24, 2017	14.12	14.33	14.07	14.25	649,751	+0.22(+1.57%)
Oct 23, 2017	14.38	14.39	13.90	14.03	835,327	-0.31(-2.15%)
Oct 20, 2017	14.45	14.52	14.14	14.34	636,058	-0.02(-0.15%)
Oct 19, 2017	14.36	14.42	14.05	14.36	689,521	-0.14(-0.94%)
Oct 18, 2017	14.44	14.59	14.27	14.50	968,474	+0.04(+0.29%)
Oct 17, 2017	14.57	14.73	14.28	14.46	686,794	-0.12(-0.83%)
Oct 16, 2017	14.75	14.86	14.43	14.58	686,561	-0.15(-1.03%)
Oct 13, 2017	14.69	14.89	14.45	14.73	664,204	+0.14(+0.97%)
Oct 12, 2017	14.36	14.60	14.26	14.59	644,114	+0.10(+0.69%)
Oct 11, 2017	14.70	14.75	14.28	14.49	940,005	-0.21(-1.42%)
Oct 10, 2017	14.60	14.83	14.42	14.70	1,198,681	+0.24(+1.63%)
Oct 09, 2017	14.37	14.59	14.36	14.46	926,662	+0.09(+0.62%)
Oct 06, 2017	14.11	14.44	14.11	14.37	827,263	+0.09(+0.62%)
Oct 05, 2017	14.38	14.58	14.05	14.28	1,360,343	-0.05(-0.36%)
Oct 04, 2017	14.10	14.38	13.97	14.34	1,245,781	+0.29(+2.09%)
Oct 03, 2017	13.73	14.07	13.60	14.04	1,035,052	+0.44(+3.23%)

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.