Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	15.05	15.15	14.61	14.82	18,851,804	-0.25(-1.66%)
Nov 29, 2017	14.81	15.10	14.75	15.07	21,740,022	+0.38(+2.59%)
Nov 28, 2017	14.95	15.03	14.31	14.69	26,389,802	+0.04(+0.27%)
Nov 27, 2017		14.68	13.70	14.65	40,003,020	+1.04(+7.60%)
Nov 24, 2017	13.86	14.19	13.48	13.62	16,035,089	+0.22(+1.63%)
Nov 22, 2017	13.21	13.64	13.21	13.40	11,880,620	+0.15(+1.13%)
Nov 21, 2017	13.03	13.35	12.92	13.25	14,522,532	+0.25(+1.91%)
Nov 20, 2017	13.73	13.75	12.89	13.00	23,765,720	-0.76(-5.49%)
Nov 17, 2017	12.65	13.87	12.63	13.75	41,057,268	+1.04(+8.21%)
Nov 16, 2017	12.35	12.74	12.32	12.71	27,207,388	+0.19(+1.51%)
Nov 15, 2017	11.61	12.58	11.42	12.52	35,086,288	+0.84(+7.23%)
Nov 14, 2017	11.59	11.78	11.45	11.68	13,912,034	+0.01(+0.08%)
Nov 13, 2017	11.52	11.78	11.37	11.67	16,282,744	-0.04(-0.34%)
Nov 10, 2017	11.74	11.89	11.43	11.71	16,894,750	-0.07(-0.59%)
Nov 09, 2017	11.42	11.91	11.42	11.78	21,294,004	+0.02(+0.17%)
Nov 08, 2017	11.62	11.96	11.34	11.76	23,622,252	+0.14(+1.20%)
Nov 07, 2017	12.04	12.10	11.56	11.62	31,563,332	-0.72(-5.80%)
Nov 06, 2017	11.87	12.49	11.75	12.33	61,101,236	+1.00(+8.86%)
Nov 03, 2017	10.89	11.64	10.84	11.33	53,424,040	+0.17(+1.51%)
Nov 02, 2017	11.91	12.16	10.78	11.16	118,336,072	-2.77(-19.90%)
Nov 01, 2017	13.47	13.99	13.30	13.93	25,910,398	+0.22(+1.59%)
Oct 31, 2017	13.76	14.03	13.29	13.71	32,570,678	+0.25(+1.85%)
Oct 30, 2017	13.28	13.91	13.26	13.47	23,393,742	+0.23(+1.73%)
Oct 27, 2017	13.68	13.68	13.18	13.24	16,999,198	-0.37(-2.70%)
Oct 26, 2017	13.67	13.92	13.58	13.61	16,784,092	-0.24(-1.72%)
Oct 25, 2017	14.19	14.19	13.44	13.84	23,423,966	-0.35(-2.45%)
Oct 24, 2017	14.48	14.49	14.11	14.19	16,928,118	-0.26(-1.79%)
Oct 23, 2017	14.84	14.86	14.42	14.45	14,100,783	-0.36(-2.42%)
Oct 20, 2017	14.85	14.90	14.63	14.81	13,375,854	-0.03(-0.20%)
Oct 19, 2017	14.50	14.88	14.38	14.84	14,690,276	+0.31(+2.12%)
Oct 18, 2017	14.71	14.85	14.31	14.53	17,390,044	-0.12(-0.81%)
Oct 17, 2017	14.66	14.88	14.49	14.65	14,595,731	+0.03(+0.20%)
Oct 16, 2017	15.03	15.06	14.44	14.62	22,727,526	-0.27(-1.80%)
Oct 13, 2017	15.09	15.13	14.21	14.89	27,611,178	-0.17(-1.12%)
Oct 12, 2017	15.70	15.72	14.94	15.06	20,371,138	-0.61(-3.87%)
Oct 11, 2017	15.83	15.85	15.60	15.66	8,659,402	-0.13(-0.82%)
Oct 10, 2017	15.71	15.86	15.54	15.79	12,449,850	+0.12(+0.76%)
Oct 09, 2017	15.90	16.05	15.65	15.67	10,819,755	-0.17(-1.07%)
Oct 06, 2017	15.58	15.87	15.57	15.84	19,781,298	+0.26(+1.66%)
Oct 05, 2017	16.00	16.05	15.48	15.58	37,816,144	-0.40(-2.49%)
Oct 04, 2017	16.23	16.64	15.95	15.98	79,641,840	-2.72(-14.56%)
Oct 03, 2017	18.76	19.04	18.03	18.70	22,647,650	+0.35(+1.89%)
Oct 02, 2017	17.54	18.65	17.54	18.36	24,202,880	+0.86(+4.94%)
Sep 29, 2017	17.04	17.64	17.04	17.49	13,044,819	+0.44(+2.56%)
Sep 28, 2017	17.62	17.75	16.89	17.05	20,924,756	-0.46(-2.61%)
Sep 27, 2017	17.21	17.64	17.12	17.51	13,842,536	+0.36(+2.09%)
Sep 26, 2017	17.20	17.31	17.06	17.15	8,306,127	+0.09(+0.52%)
Sep 25, 2017	17.12	17.31	16.96	17.06	9,957,807	-0.02(-0.12%)
Sep 22, 2017	17.10	17.21	16.94	17.08	9,042,381	+0.04(+0.23%)
Sep 21, 2017	17.03	17.22	16.81	17.04	15,537,992	+0.04(+0.23%)
Sep 20, 2017	17.14	17.43	16.85	17.00	16,469,087	-0.08(-0.47%)
Sep 19, 2017	16.98	17.22	16.91	17.08	20,593,416	+0.20(+1.18%)
Sep 18, 2017	17.99	18.03	16.71	16.88	33,458,066	-1.10(-6.13%)
Sep 15, 2017	18.37	18.41	17.70	17.99	21,098,052	-0.26(-1.42%)
Sep 14, 2017	18.85	19.10	18.02	18.25	18,428,674	-0.50(-2.65%)
Sep 13, 2017	19.03	19.43	18.61	18.74	24,588,814	-0.47(-2.43%)
Sep 12, 2017	19.83	19.98	18.60	19.21	60,067,644	+0.82(+4.49%)
Sep 11, 2017	17.77	19.12	17.22	18.39	99,150,608	+2.98(+19.35%)
Sep 08, 2017	15.32	15.46	15.17	15.40	14,935,734	+0.03(+0.19%)
Sep 07, 2017	15.52	15.75	15.34	15.37	13,396,810	-0.05(-0.32%)
Sep 06, 2017	15.29	15.48	15.13	15.42	13,499,188	+0.11(+0.71%)
Sep 05, 2017	15.83	16.01	15.22	15.31	21,274,156	-0.49(-3.08%)

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.