Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		12.78	12.78	12.78	0	-0.34(-2.57%)
Dec 28, 2017	13.03	13.13	12.84	13.11	10,575,071	+0.04(+0.29%)
Dec 27, 2017	13.25	13.26	12.97	13.07	9,871,178	-0.22(-1.67%)
Dec 26, 2017	13.21	13.48	13.17	13.30	7,844,982	+0.09(+0.70%)
Dec 22, 2017	13.37	13.40	13.15	13.21	12,522,617	-0.18(-1.32%)
Dec 21, 2017	13.14	13.43	12.81	13.38	13,270,751	+0.25(+1.87%)
Dec 20, 2017	13.42	13.65	13.14	13.14	18,964,072	-0.19(-1.44%)
Dec 19, 2017	13.56	13.75	13.14	13.33	34,961,408	-0.27(-1.97%)
Dec 18, 2017	13.19	13.67	13.09	13.60	34,332,668	+0.58(+4.47%)
Dec 15, 2017	12.81	13.11	12.68	13.01	37,565,724	+0.40(+3.16%)
Dec 14, 2017	12.77	12.84	12.58	12.62	19,900,518	-0.21(-1.67%)
Dec 13, 2017	12.31	12.99	12.26	12.83	32,245,638	+0.80(+6.69%)
Dec 12, 2017	12.03	12.35	11.96	12.03	20,268,892	-0.13(-1.07%)
Dec 11, 2017	11.67	12.32	11.60	12.16	48,592,288	+0.92(+8.18%)
Dec 08, 2017	10.85	11.28	10.79	11.24	19,672,852	+0.44(+4.04%)
Dec 07, 2017	10.86	10.96	10.60	10.80	60,426,036	+0.20(+1.88%)
Dec 06, 2017	10.98	10.98	10.58	10.60	15,434,694	-0.42(-3.82%)
Dec 05, 2017	11.34	11.37	10.98	11.02	18,140,338	-0.32(-2.84%)
Dec 04, 2017		11.38	10.95	11.34	20,500,522	+0.39(+3.57%)
Dec 01, 2017	11.14	11.20	10.70	10.95	20,430,594	-0.22(-1.99%)
Nov 30, 2017	11.17	11.42	10.92	11.18	27,736,132	+0.04(+0.34%)
Nov 29, 2017	10.49	11.25	10.46	11.14	23,189,906	+0.65(+6.21%)
Nov 28, 2017	10.40	10.49	10.09	10.49	25,962,858	+0.05(+0.51%)
Nov 27, 2017	10.61	10.76	10.39	10.43	17,969,322	-0.17(-1.59%)
Nov 24, 2017	10.56	10.79	10.48	10.60	9,573,563	+0.03(+0.29%)
Nov 22, 2017	10.70	10.73	10.45	10.57	27,056,856	-0.14(-1.31%)
Nov 21, 2017	10.93	10.94	10.64	10.71	22,836,334	-0.20(-1.82%)
Nov 20, 2017	10.92	11.00	10.79	10.91	16,378,712	+0.00(+0.00%)
Nov 17, 2017	10.84	11.01	10.84	10.91	17,475,292	+0.04(+0.34%)
Nov 16, 2017	10.82	11.10	10.76	10.87	17,671,112	-0.02(-0.20%)
Nov 15, 2017	10.60	10.98	10.36	10.89	23,349,458	+0.28(+2.64%)
Nov 14, 2017	11.22	11.23	10.55	10.61	28,146,740	-0.69(-6.07%)
Nov 13, 2017	11.40	11.41	11.21	11.30	22,247,302	-0.11(-0.97%)
Nov 10, 2017	11.37	11.50	11.04	11.41	26,236,462	+0.00(+0.00%)
Nov 09, 2017	10.91	12.11	10.76	11.41	53,206,784	-0.57(-4.80%)
Nov 08, 2017	11.90	12.15	11.85	11.99	18,805,686	+0.03(+0.25%)
Nov 07, 2017	12.26	12.32	11.90	11.96	16,332,764	-0.33(-2.70%)
Nov 06, 2017	12.05	12.35	11.82	12.29	21,114,876	+0.22(+1.83%)
Nov 03, 2017	12.90	12.90	12.02	12.07	22,956,174	-0.80(-6.24%)
Nov 02, 2017	13.05	13.34	12.86	12.87	28,384,500	-0.29(-2.18%)
Nov 01, 2017	14.03	14.04	12.91	13.16	27,219,144	-0.84(-6.00%)
Oct 31, 2017	13.68	14.01	13.55	14.00	23,731,888	+0.43(+3.21%)
Oct 30, 2017	12.89	13.58	12.58	13.56	36,744,732	+0.68(+5.26%)
Oct 27, 2017	13.61	13.64	12.83	12.88	30,965,042	-0.76(-5.56%)
Oct 26, 2017	13.70	13.77	13.56	13.64	17,758,432	-0.01(-0.11%)
Oct 25, 2017	13.73	13.78	13.60	13.66	12,921,334	-0.15(-1.12%)
Oct 24, 2017	13.93	14.06	13.78	13.81	9,514,885	-0.04(-0.32%)
Oct 23, 2017	14.08	14.20	13.73	13.86	16,949,986	-0.18(-1.26%)
Oct 20, 2017	13.71	14.14	13.61	14.03	21,501,076	+0.41(+2.97%)
Oct 19, 2017	13.86	13.96	13.46	13.63	21,140,054	-0.12(-0.86%)
Oct 18, 2017	14.03	14.06	13.70	13.75	33,592,644	-0.27(-1.95%)
Oct 17, 2017	14.51	14.71	13.95	14.02	25,510,232	-0.55(-3.74%)
Oct 16, 2017	14.91	14.91	14.51	14.57	11,840,571	-0.36(-2.42%)
Oct 13, 2017	15.03	15.15	14.79	14.93	17,568,488	-0.07(-0.49%)
Oct 12, 2017	14.85	15.03	14.72	15.00	50,359,672	+0.06(+0.39%)
Oct 11, 2017	14.97	15.12	14.88	14.94	15,372,299	-0.04(-0.25%)
Oct 10, 2017	14.82	14.99	14.75	14.98	10,352,157	+0.16(+1.09%)
Oct 09, 2017	14.77	14.89	14.68	14.82	8,078,320	+0.07(+0.50%)
Oct 06, 2017	14.72	14.76	14.41	14.74	12,693,290	-0.01(-0.10%)
Oct 05, 2017	14.85	15.04	14.68	14.76	13,862,672	-0.05(-0.35%)
Oct 04, 2017	14.74	15.04	14.71	14.81	12,480,382	-0.07(-0.45%)
Oct 03, 2017	14.49	14.90	14.05	14.88	16,415,371	+0.63(+4.45%)

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.