Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		16.41	16.41	16.41	0	-0.53(-3.12%)
Dec 28, 2017	16.52	16.99	16.49	16.94	6,506,502	+0.63(+3.83%)
Dec 27, 2017	16.43	16.54	16.23	16.31	3,829,431	-0.03(-0.18%)
Dec 26, 2017	15.97	16.46	15.97	16.34	3,710,946	+0.51(+3.22%)
Dec 22, 2017	15.96	16.21	15.81	15.83	4,854,488	-0.04(-0.24%)
Dec 21, 2017	15.13	15.94	14.86	15.87	9,476,923	+0.66(+4.36%)
Dec 20, 2017	15.20	15.39	15.02	15.21	7,583,014	+0.11(+0.70%)
Dec 19, 2017	15.40	15.53	15.09	15.10	5,329,702	-0.20(-1.32%)
Dec 18, 2017	15.22	15.74	15.12	15.30	9,365,710	+0.27(+1.79%)
Dec 15, 2017	15.47	15.49	14.75	15.03	15,970,606	-0.35(-2.25%)
Dec 14, 2017	15.53	15.67	15.37	15.38	6,312,826	-0.22(-1.42%)
Dec 13, 2017	15.77	15.84	15.52	15.60	6,983,813	-0.11(-0.67%)
Dec 12, 2017	15.71	16.26	15.62	15.71	8,182,257	-0.34(-2.10%)
Dec 11, 2017	15.48	16.15	15.48	16.04	7,751,525	+0.60(+3.86%)
Dec 08, 2017	15.47	15.65	15.28	15.45	6,769,444	+0.12(+0.82%)
Dec 07, 2017	15.77	15.77	15.31	15.32	9,928,695	-0.53(-3.33%)
Dec 06, 2017	16.62	16.62	15.73	15.85	9,351,719	-0.75(-4.51%)
Dec 05, 2017	17.03	17.21	16.58	16.60	5,555,333	-0.57(-3.30%)
Dec 04, 2017	17.72	18.05	17.11	17.17	5,456,765	-0.61(-3.41%)
Dec 01, 2017	17.66	18.19	17.55	17.77	7,226,171	+0.46(+2.66%)
Nov 30, 2017	17.40	17.67	16.99	17.31	7,196,020	+0.02(+0.11%)
Nov 29, 2017	17.35	17.65	17.06	17.29	6,316,332	+0.02(+0.11%)
Nov 28, 2017	16.93	17.34	16.77	17.27	7,879,119	+0.32(+1.87%)
Nov 27, 2017	16.71	17.01	16.40	16.96	5,133,251	+0.27(+1.61%)
Nov 24, 2017	17.07	17.09	16.66	16.69	2,492,453	-0.31(-1.81%)
Nov 22, 2017	16.70	17.13	16.64	16.99	4,544,600	+0.49(+2.97%)
Nov 21, 2017	16.76	17.00	16.45	16.50	3,881,288	-0.12(-0.69%)
Nov 20, 2017	17.14	17.15	16.55	16.62	4,238,444	-0.70(-4.05%)
Nov 17, 2017	16.64	17.35	16.61	17.32	8,139,800	+0.80(+4.83%)
Nov 16, 2017	16.45	16.83	16.44	16.52	4,809,555	+0.12(+0.70%)
Nov 15, 2017	16.51	16.54	16.22	16.41	6,525,463	-0.26(-1.56%)
Nov 14, 2017	17.67	17.73	16.60	16.67	9,037,408	-1.18(-6.62%)
Nov 13, 2017	18.40	18.42	17.80	17.85	5,824,483	-0.62(-3.38%)
Nov 10, 2017	18.10	18.61	18.05	18.47	6,645,060	+0.32(+1.75%)
Nov 09, 2017	17.87	18.30	17.73	18.16	6,337,501	+0.27(+1.50%)
Nov 08, 2017	18.24	18.24	17.58	17.89	9,408,530	-0.34(-1.84%)
Nov 07, 2017	18.46	18.53	18.01	18.22	10,642,818	-0.20(-1.10%)
Nov 06, 2017	17.43	18.49	17.26	18.43	12,017,878	+1.01(+5.79%)
Nov 03, 2017	17.18	17.56	16.98	17.42	5,639,605	+0.25(+1.45%)
Nov 02, 2017	17.81	17.81	17.01	17.17	9,358,814	-0.54(-3.04%)
Nov 01, 2017	17.66	17.85	17.48	17.71	7,894,667	+0.31(+1.77%)
Oct 31, 2017	17.15	17.49	16.93	17.40	7,438,889	+0.15(+0.89%)
Oct 30, 2017	17.50	17.54	17.13	17.24	7,901,416	-0.11(-0.61%)
Oct 27, 2017	16.90	17.43	16.73	17.35	9,068,749	+0.33(+1.92%)
Oct 26, 2017	17.32	17.32	16.75	17.02	9,131,388	-0.35(-1.99%)
Oct 25, 2017	17.38	17.84	17.08	17.37	10,779,144	-0.49(-2.74%)
Oct 24, 2017	17.88	18.08	17.59	17.86	5,530,722	+0.13(+0.76%)
Oct 23, 2017	18.04	18.28	17.72	17.73	5,430,687	-0.39(-2.17%)
Oct 20, 2017	18.16	18.32	18.02	18.12	3,829,820	-0.13(-0.74%)
Oct 19, 2017	18.06	18.36	17.88	18.25	5,374,878	+0.00(+0.00%)
Oct 18, 2017	18.66	18.95	18.21	18.25	6,027,845	-0.43(-2.31%)
Oct 17, 2017	18.74	19.09	18.64	18.69	4,584,695	-0.06(-0.31%)
Oct 16, 2017	18.74	19.05	18.42	18.74	5,479,052	+0.07(+0.36%)
Oct 13, 2017	19.28	19.28	18.61	18.68	4,158,743	-0.35(-1.82%)
Oct 12, 2017	18.99	19.15	18.57	19.02	4,821,739	-0.12(-0.65%)
Oct 11, 2017	19.43	19.48	18.83	19.15	6,612,087	+0.31(+1.63%)
Oct 10, 2017	19.27	19.46	18.81	18.84	4,300,361	-0.12(-0.61%)
Oct 09, 2017	19.20	19.24	18.88	18.95	2,948,435	-0.25(-1.30%)
Oct 06, 2017	19.59	19.75	19.11	19.20	6,241,550	-0.57(-2.87%)
Oct 05, 2017	19.49	19.84	19.36	19.77	6,567,733	+0.36(+1.83%)
Oct 04, 2017	19.34	19.73	19.27	19.42	4,111,783	+0.20(+1.05%)
Oct 03, 2017	19.54	19.77	19.10	19.21	7,004,519	-0.40(-2.06%)

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.