Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		17.43	17.43	17.43	0	-0.79(-4.34%)
Dec 28, 2017	18.24	18.35	18.07	18.22	1,487,350	-0.02(-0.11%)
Dec 27, 2017	18.99	18.99	18.02	18.24	2,116,171	-0.79(-4.15%)
Dec 26, 2017	18.12	19.11	18.04	19.03	1,685,549	+0.84(+4.62%)
Dec 22, 2017	18.26	18.28	17.88	18.19	835,198	-0.10(-0.55%)
Dec 21, 2017	17.90	18.41	17.90	18.29	1,258,222	+0.41(+2.29%)
Dec 20, 2017	17.90	18.08	17.73	17.88	1,240,158	+0.11(+0.62%)
Dec 19, 2017	17.74	17.94	17.48	17.77	1,558,980	-0.06(-0.34%)
Dec 18, 2017	16.80	17.99	16.80	17.83	2,898,416	+1.12(+6.70%)
Dec 15, 2017	17.03	17.33	16.69	16.71	3,744,885	-0.26(-1.53%)
Dec 14, 2017	17.69	17.93	16.76	16.97	2,588,907	-0.68(-3.85%)
Dec 13, 2017	17.47	17.90	17.47	17.65	1,626,507	+0.20(+1.15%)
Dec 12, 2017	17.95	18.14	17.44	17.45	1,810,962	-0.46(-2.57%)
Dec 11, 2017	17.95	18.00	17.70	17.91	2,145,137	-0.10(-0.56%)
Dec 08, 2017	17.78	18.08	17.54	18.01	2,283,564	+0.00(+0.00%)
Dec 07, 2017	17.68	18.08	17.50		2,056,853	+0.00(+0.00%)
Dec 06, 2017	17.40	17.93	17.33	17.65	3,602,330	+0.51(+2.98%)
Dec 05, 2017	17.46	17.54	16.68	17.14	3,934,182	-0.15(-0.87%)
Dec 04, 2017	17.60	18.23	17.25	17.29	3,688,712	-0.08(-0.46%)
Dec 01, 2017	17.28	17.59	16.78	17.37	3,321,461	+0.01(+0.06%)
Nov 30, 2017	17.20	17.89	17.11	17.36	3,300,285	-0.34(-1.92%)
Nov 29, 2017	17.62	18.44	17.57	17.70	5,319,365	-0.03(-0.17%)
Nov 28, 2017	16.54	17.90	16.54	17.73	4,011,265	+1.24(+7.52%)
Nov 27, 2017	16.76	17.05	16.12	16.49	3,249,728	-0.24(-1.43%)
Nov 24, 2017	16.75	17.12	16.63	16.73	1,947,016	+0.11(+0.66%)
Nov 22, 2017	16.67	16.80	16.42	16.62	3,070,797	-0.02(-0.12%)
Nov 21, 2017	16.96	16.96	16.25	16.64	5,103,810	-0.40(-2.35%)
Nov 20, 2017	15.70	17.19	15.46	17.04	10,499,219	+1.49(+9.58%)
Nov 17, 2017	15.58	16.19	14.71	15.55	18,463,724	+3.00(+23.90%)
Nov 16, 2017	12.71	12.85	12.36	12.55	4,268,636	-0.10(-0.79%)
Nov 15, 2017	12.29	12.97	12.13	12.65	2,345,568	+0.28(+2.26%)
Nov 14, 2017	12.20	12.44	11.97	12.37	2,043,945	+0.02(+0.16%)
Nov 13, 2017	12.56	12.81	12.30	12.35	1,985,966	-0.21(-1.67%)
Nov 10, 2017	12.23	12.85	12.16	12.56	2,689,301	+0.38(+3.12%)
Nov 09, 2017	11.68	12.55	11.67	12.18	2,886,580	+0.46(+3.92%)
Nov 08, 2017	11.63	12.01	11.62	11.72	2,169,982	+0.03(+0.26%)
Nov 07, 2017	11.90	11.90	11.63	11.69	1,991,519	-0.21(-1.76%)
Nov 06, 2017	11.88	12.17	11.72	11.90	2,098,225	+0.08(+0.68%)
Nov 03, 2017	11.94	12.09	11.81	11.82	1,797,762	-0.26(-2.15%)
Nov 02, 2017	11.99	12.39	11.94	12.08	1,850,510	+0.14(+1.17%)
Nov 01, 2017	12.44	12.68	11.75	11.94	5,715,915	-1.49(-11.09%)
Oct 31, 2017	13.64	13.87	13.31	13.43	1,687,342	-0.21(-1.54%)
Oct 30, 2017	14.16	14.18	13.46	13.64	1,978,715	-0.61(-4.28%)
Oct 27, 2017	14.41	14.48	14.05	14.25	2,192,949	-0.34(-2.33%)
Oct 26, 2017	14.24	14.82	14.24	14.59	2,183,817	+0.31(+2.17%)
Oct 25, 2017	14.17	14.45	14.03	14.28	2,355,355	+0.14(+0.99%)
Oct 24, 2017	14.09	14.22	13.88	14.14	1,708,204	+0.12(+0.86%)
Oct 23, 2017	13.77	14.26	13.73	14.02	2,258,693	+0.26(+1.89%)
Oct 20, 2017	13.56	13.89	13.56	13.76	1,584,058	+0.36(+2.69%)
Oct 19, 2017	13.14	13.53	13.11	13.40	1,289,904	+0.16(+1.21%)
Oct 18, 2017	13.12	13.37	12.98	13.24	1,447,232	+0.19(+1.46%)
Oct 17, 2017	13.03	13.20	12.92	13.05	1,559,824	+0.00(+0.00%)
Oct 16, 2017	13.00	13.11	12.84	13.05	1,559,851	-0.02(-0.15%)
Oct 13, 2017	13.05	13.28	12.96	13.07	1,212,719	+0.05(+0.38%)
Oct 12, 2017	13.28	13.40	12.90	13.02	1,793,538	-0.35(-2.62%)
Oct 11, 2017	13.53	13.60	13.21	13.37	1,743,678	-0.22(-1.62%)
Oct 10, 2017	13.66	13.74	13.50	13.59	1,267,181	-0.01(-0.07%)
Oct 09, 2017	14.35	14.35	13.52	13.60	3,208,925	-0.83(-5.75%)
Oct 06, 2017	14.34	14.46	14.26	14.43	1,157,449	+0.00(+0.00%)
Oct 05, 2017	14.35	14.50	14.05	14.43	2,499,575	+0.10(+0.70%)
Oct 04, 2017	14.51	14.71	14.29	14.33	1,766,866	-0.15(-1.04%)
Oct 03, 2017	14.70	14.72	14.32	14.48	2,420,342	-0.24(-1.63%)

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.