Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		19.27	19.27	19.27	0	-0.09(-0.46%)
Dec 28, 2017	19.44	19.58	19.02	19.36	858,419	-0.04(-0.23%)
Dec 27, 2017	20.38	20.38	19.03	19.40	1,722,753	-0.98(-4.81%)
Dec 26, 2017	19.81	20.67	19.66	20.38	1,114,328	+0.54(+2.71%)
Dec 22, 2017	19.68	19.99	19.25	19.84	1,378,849	+0.11(+0.58%)
Dec 21, 2017	19.13	19.83	18.99	19.73	2,431,054	+0.63(+3.28%)
Dec 20, 2017	18.81	19.28	18.60	19.10	1,092,260	+0.45(+2.41%)
Dec 19, 2017	18.87	18.98	18.16	18.65	1,182,905	-0.08(-0.42%)
Dec 18, 2017	18.34	18.86	18.17	18.73	1,572,292	+0.72(+3.97%)
Dec 15, 2017	17.81	18.39	17.78	18.02	2,380,510	+0.34(+1.95%)
Dec 14, 2017	18.09	18.46	17.51	17.67	2,397,982	-0.39(-2.15%)
Dec 13, 2017	17.35	18.22	17.35	18.06	1,326,036	+0.88(+5.14%)
Dec 12, 2017	18.27	18.43	17.16	17.18	2,852,051	-1.07(-5.85%)
Dec 11, 2017	17.31	18.39	17.15	18.25	3,390,175	+1.16(+6.77%)
Dec 08, 2017	17.28	17.41	16.90	17.09	3,564,285	+0.00(+0.00%)
Dec 07, 2017	17.20	17.69	16.53		8,406,527	+0.00(+0.00%)
Dec 06, 2017	15.05	15.39	14.79	15.04	2,534,384	+0.24(+1.66%)
Dec 05, 2017		15.43	14.69	14.79	1,457,688	-0.46(-3.04%)
Dec 04, 2017	15.11	15.94	15.11	15.25	2,037,581	+0.37(+2.47%)
Dec 01, 2017	14.75	15.34	14.47	14.89	1,283,869	+0.14(+0.95%)
Nov 30, 2017	15.46	16.21	14.68	14.75	2,343,850	-0.66(-4.26%)
Nov 29, 2017	14.85	15.73	14.83	15.40	2,713,196	+0.68(+4.63%)
Nov 28, 2017	14.13	14.74	13.99	14.72	987,418	+0.58(+4.08%)
Nov 27, 2017	13.92	14.52	13.75	14.14	1,283,147	+0.20(+1.44%)
Nov 24, 2017	14.27	14.34	13.87	13.94	499,142	-0.28(-1.97%)
Nov 22, 2017	13.92	14.35	13.79	14.22	799,322	+0.31(+2.26%)
Nov 21, 2017	14.86	14.86	13.85	13.91	2,376,133	-1.00(-6.69%)
Nov 20, 2017	14.48	15.02	14.46	14.90	1,406,786	+0.42(+2.90%)
Nov 17, 2017	14.53	15.28	14.42	14.48	2,439,897	+0.39(+2.79%)
Nov 16, 2017	13.73	14.37	13.62	14.09	1,343,407	+0.39(+2.87%)
Nov 15, 2017	13.46	13.99	13.04	13.70	796,635	+0.11(+0.84%)
Nov 14, 2017	13.33	13.74	13.13	13.58	933,927	+0.09(+0.65%)
Nov 13, 2017	13.64	13.81	13.29	13.50	1,118,144	-0.17(-1.28%)
Nov 10, 2017	13.71	14.05	13.40	13.67	823,335	-0.09(-0.64%)
Nov 09, 2017	13.07	13.99	13.07	13.76	1,072,323	+0.59(+4.45%)
Nov 08, 2017	12.90	13.27	12.76	13.17	737,667	+0.31(+2.38%)
Nov 07, 2017	13.34	13.34	12.74	12.87	894,755	-0.41(-3.10%)
Nov 06, 2017	13.52	13.64	13.23	13.28	752,843	-0.17(-1.30%)
Nov 03, 2017	13.67	13.81	13.28	13.45	1,023,789	-0.19(-1.41%)
Nov 02, 2017	13.53	13.85	13.32	13.64	882,108	+0.18(+1.36%)
Nov 01, 2017	13.55	13.66	13.07	13.46	994,414	-0.05(-0.39%)
Oct 31, 2017	13.57	13.88	13.39	13.51	940,262	-0.07(-0.52%)
Oct 30, 2017	13.68	13.68	13.05	13.58	1,456,275	-0.18(-1.33%)
Oct 27, 2017	14.29	14.40	13.72	13.77	2,052,757	-0.74(-5.12%)
Oct 26, 2017	14.13	14.68	13.92	14.51	1,937,402	+0.45(+3.24%)
Oct 25, 2017	13.89	14.29	13.35	14.06	2,173,839	+0.07(+0.50%)
Oct 24, 2017	12.93	14.48	12.84	13.99	5,199,820	+1.64(+13.24%)
Oct 23, 2017	12.39	12.53	12.25	12.35	1,203,614	-0.02(-0.14%)
Oct 20, 2017	12.15	12.47	12.12	12.37	1,458,057	+0.35(+2.91%)
Oct 19, 2017	11.80	12.04	11.72	12.02	671,746	+0.13(+1.10%)
Oct 18, 2017	11.72	12.01	11.72	11.89	557,425	+0.27(+2.33%)
Oct 17, 2017	11.65	12.01	11.60	11.62	826,058	-0.01(-0.07%)
Oct 16, 2017	11.76	11.85	11.47	11.62	755,760	-0.16(-1.34%)
Oct 13, 2017	11.63	12.07	11.53	11.78	908,190	+0.14(+1.20%)
Oct 12, 2017	11.89	11.94	11.51	11.64	1,265,349	-0.31(-2.56%)
Oct 11, 2017	12.14	12.24	11.82	11.95	917,271	-0.23(-1.87%)
Oct 10, 2017	12.11	12.36	12.07	12.18	820,749	+0.13(+1.09%)
Oct 09, 2017	12.44	12.47	11.98	12.04	790,028	-0.37(-2.96%)
Oct 06, 2017	12.37	12.51	12.27	12.41	546,401	+0.00(+0.00%)
Oct 05, 2017	12.36	12.63	12.33	12.41	1,113,467	+0.01(+0.07%)
Oct 04, 2017	12.57	12.66	12.38	12.40	529,487	-0.15(-1.18%)
Oct 03, 2017	12.66	12.75	12.42	12.55	1,029,451	-0.13(-1.03%)

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.