Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		15.38	15.38	15.38	0	+0.04(+0.26%)
Dec 28, 2017	15.61	15.80	15.25	15.34	3,405,681	-0.28(-1.79%)
Dec 27, 2017	15.71	16.02	15.55	15.62	2,570,497	-0.10(-0.64%)
Dec 26, 2017	15.84	16.03	15.61	15.72	2,365,003	-0.12(-0.76%)
Dec 22, 2017	15.66	15.86	15.49	15.84	2,998,202	+0.13(+0.83%)
Dec 21, 2017	15.05	15.89	15.04	15.71	5,226,707	+0.59(+3.90%)
Dec 20, 2017	15.11	15.35	14.97	15.12	3,765,917	+0.02(+0.13%)
Dec 19, 2017	14.90	15.16	14.54	15.10	6,739,926	+0.26(+1.75%)
Dec 18, 2017	15.48	15.68	14.76	14.84	10,036,238	-0.64(-4.13%)
Dec 15, 2017	16.18	16.74	15.33	15.48	20,403,972	-0.76(-4.68%)
Dec 14, 2017	15.61	16.45	15.61	16.24	8,090,132	+0.65(+4.17%)
Dec 13, 2017	14.63	15.62	14.56	15.59	8,025,132	+0.97(+6.63%)
Dec 12, 2017	15.02	15.06	14.59	14.62	9,017,481	-0.75(-4.88%)
Dec 11, 2017	14.93	15.64	14.88	15.37	8,180,276	+0.33(+2.19%)
Dec 08, 2017	15.45	15.48	14.85	15.04	6,891,022	-0.35(-2.27%)
Dec 07, 2017	15.18	15.49	15.07	15.39	6,070,434	+0.23(+1.52%)
Dec 06, 2017	15.87	15.87	15.12	15.16	7,901,196	-0.79(-4.95%)
Dec 05, 2017	16.79	16.81	15.64	15.95	9,877,643	-0.90(-5.34%)
Dec 04, 2017	17.43	17.49	16.81	16.85	8,061,439	-0.41(-2.38%)
Dec 01, 2017	18.29	18.42	17.23	17.26	9,681,883	-0.99(-5.42%)
Nov 30, 2017	18.22	18.39	18.03	18.25	5,318,145	+0.01(+0.05%)
Nov 29, 2017	18.20	18.40	18.06	18.24	6,728,542	+0.00(+0.00%)
Nov 28, 2017	18.25	18.40	18.00	18.24	7,225,811	+0.01(+0.05%)
Nov 27, 2017	18.50	18.63	18.12	18.23	6,896,135	-0.28(-1.51%)
Nov 24, 2017	18.98	18.98	18.43	18.51	2,573,172	-0.30(-1.59%)
Nov 22, 2017	18.50	19.00	18.48	18.81	8,135,402	+0.28(+1.51%)
Nov 21, 2017	18.74	18.75	18.20	18.53	5,716,245	-0.20(-1.07%)
Nov 20, 2017	18.56	19.21	18.43	18.73	6,352,726	+0.05(+0.27%)
Nov 17, 2017	18.18	18.80	18.11	18.68	10,395,992	+0.46(+2.52%)
Nov 16, 2017	18.02	18.54	18.00	18.22	13,329,803	-0.10(-0.55%)
Nov 15, 2017	18.40	18.86	17.77	18.32	13,458,919	-0.22(-1.19%)
Nov 14, 2017	17.56	18.82	17.51	18.54	28,170,348	+0.90(+5.10%)
Nov 13, 2017	17.90	18.04	17.27	17.64	49,584,480	+3.02(+20.66%)
Nov 10, 2017	13.91	14.69	13.63	14.62	11,129,164	+0.69(+4.95%)
Nov 09, 2017	13.24	14.34	13.24	13.93	11,469,168	+0.63(+4.74%)
Nov 08, 2017	13.06	13.41	12.93	13.30	6,870,953	+0.24(+1.84%)
Nov 07, 2017	13.01	13.18	12.94	13.06	7,787,562	+0.00(+0.00%)
Nov 06, 2017	13.21	13.81	13.02	13.06	18,258,144	-0.06(-0.46%)
Nov 03, 2017	13.17	13.29	12.95	13.12	12,914,824	+0.08(+0.61%)
Nov 02, 2017	13.60	13.60	12.99	13.04	16,249,772	-0.51(-3.76%)
Nov 01, 2017	14.18	14.34	13.54	13.55	14,144,541	-0.57(-4.04%)
Oct 31, 2017	15.51	15.54	14.02	14.12	26,012,976	-1.46(-9.37%)
Oct 30, 2017	13.87	15.68	13.74	15.58	37,044,104	+1.58(+11.29%)
Oct 27, 2017	12.90	14.05	12.71	14.00	66,440,744	-1.37(-8.91%)
Oct 26, 2017	15.46	15.62	15.29	15.37	15,981,357	-0.08(-0.52%)
Oct 25, 2017	15.43	15.47	15.21	15.45	15,611,158	+0.05(+0.32%)
Oct 24, 2017	15.43	15.53	15.17	15.40	11,239,457	-0.06(-0.39%)
Oct 23, 2017	15.40	15.55	15.07	15.46	30,770,896	-0.51(-3.19%)
Oct 20, 2017	15.83	16.09	15.77	15.97	12,067,417	+0.16(+1.01%)
Oct 19, 2017	15.61	15.83	15.55	15.81	5,894,176	+0.18(+1.15%)
Oct 18, 2017	15.64	15.69	15.58	15.63	5,154,716	+0.04(+0.26%)
Oct 17, 2017	15.74	15.77	15.50	15.59	15,190,839	-0.16(-1.02%)
Oct 16, 2017	15.73	15.84	15.69	15.75	6,544,306	+0.01(+0.06%)
Oct 13, 2017	15.67	15.83	15.64	15.74	7,047,546	+0.12(+0.77%)
Oct 12, 2017	15.66	15.69	15.47	15.62	6,555,915	-0.04(-0.26%)
Oct 11, 2017	15.45	15.68	15.41	15.66	4,182,435	+0.15(+0.97%)
Oct 10, 2017	15.57	15.73	15.32	15.51	7,985,140	-0.09(-0.58%)
Oct 09, 2017	15.60	15.74	15.47	15.60	4,124,456	+0.05(+0.32%)
Oct 06, 2017	15.47	15.62	15.44	15.55	7,236,280	-0.01(-0.06%)
Oct 05, 2017	15.75	15.77	15.46	15.56	7,483,091	-0.16(-1.02%)
Oct 04, 2017	15.78	15.78	15.64	15.72	9,201,907	+0.04(+0.26%)
Oct 03, 2017	15.46	15.71	15.33	15.68	11,417,421	+0.30(+1.95%)

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.