Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		16.40	16.40	16.40	0	-0.65(-3.81%)
Dec 28, 2017	17.50	17.65	16.75	17.05	735,422	-0.30(-1.73%)
Dec 27, 2017	16.95	17.35	16.90	17.35	443,265	+0.40(+2.36%)
Dec 26, 2017	16.65	17.55	16.55	16.95	770,206	+0.05(+0.30%)
Dec 22, 2017	16.20	17.10	16.05	16.90	1,035,533	+0.50(+3.05%)
Dec 21, 2017	15.95	16.45	15.95	16.40	664,136	+0.45(+2.82%)
Dec 20, 2017	16.15	16.40	15.65	15.95	670,856	+0.00(+0.00%)
Dec 19, 2017	15.85	16.15	15.35	15.95	711,499	+0.15(+0.95%)
Dec 18, 2017	16.50	16.50	15.60	15.80	758,588	-0.55(-3.36%)
Dec 15, 2017	16.45	16.70	16.00	16.35	2,651,008	-0.05(-0.30%)
Dec 14, 2017	16.75	17.20	16.15	16.40	1,212,530	-0.10(-0.61%)
Dec 13, 2017	16.05	16.88	16.05	16.50	950,237	+0.40(+2.48%)
Dec 12, 2017	15.85	16.25	15.62	16.10	1,632,467	+0.25(+1.58%)
Dec 11, 2017	17.10	17.25	15.80	15.85	2,070,984	-1.05(-6.21%)
Dec 08, 2017	17.55	17.75	16.75	16.90	1,185,878	-0.30(-1.74%)
Dec 07, 2017	16.25	17.65	16.15	17.20	1,455,602	+0.85(+5.20%)
Dec 06, 2017	16.35	16.45	15.45	16.35	1,735,124	-0.10(-0.61%)
Dec 05, 2017	16.60	17.40	16.32	16.45	1,541,981	-0.20(-1.20%)
Dec 04, 2017	16.85	17.30	16.40	16.65	3,199,314	+0.10(+0.60%)
Dec 01, 2017	16.15	17.59	16.00	16.55	2,833,782	+0.35(+2.16%)
Nov 30, 2017	14.55	16.60	14.55	16.20	3,390,534	+1.75(+12.11%)
Nov 29, 2017	14.45	14.90	14.35	14.45	985,695	+0.00(+0.00%)
Nov 28, 2017	14.45	14.85	14.07	14.45	1,314,478	+0.05(+0.35%)
Nov 27, 2017	14.90	14.95	14.25	14.40	935,087	-0.35(-2.37%)
Nov 24, 2017	15.05	15.10	14.40	14.75	695,301	-0.25(-1.67%)
Nov 22, 2017	15.50	15.65	14.90	15.00	1,066,331	-0.10(-0.66%)
Nov 21, 2017	14.85	15.50	14.75	15.10	1,147,724	+0.40(+2.72%)
Nov 20, 2017	14.50	15.00	14.35	14.70	962,624	+0.07(+0.51%)
Nov 17, 2017	14.55	14.95	14.35	14.62	1,116,193	+0.03(+0.17%)
Nov 16, 2017	14.80	15.05	14.40	14.60	1,299,343	-0.05(-0.34%)
Nov 15, 2017	13.65	15.00	13.55	14.65	3,653,471	+1.75(+13.57%)
Nov 14, 2017	12.85	13.20	12.55	12.90	1,032,651	+0.00(+0.00%)
Nov 13, 2017	13.35	13.65	12.35	12.90	1,520,658	-0.55(-4.09%)
Nov 10, 2017	12.35	14.65	12.35	13.45	3,082,333	+1.15(+9.35%)
Nov 09, 2017	11.85	12.70	11.65	12.30	1,461,121	+0.35(+2.93%)
Nov 08, 2017	11.65	12.25	11.65	11.95	991,566	+0.30(+2.58%)
Nov 07, 2017	12.25	12.25	11.65	11.65	1,020,568	-0.50(-4.12%)
Nov 06, 2017	12.05	12.40	12.05	12.15	610,351	+0.05(+0.41%)
Nov 03, 2017	12.10	12.25	11.90	12.10	819,807	+0.00(+0.00%)
Nov 02, 2017	11.60	12.45	11.45	12.10	1,395,471	+0.50(+4.31%)
Nov 01, 2017	12.60	12.85	11.50	11.60	1,379,630	-0.80(-6.45%)
Oct 31, 2017	12.60	12.85	12.40	12.40	861,336	-0.20(-1.59%)
Oct 30, 2017	12.50	13.15	12.40	12.60	1,247,419	+0.20(+1.61%)
Oct 27, 2017	12.25	12.45	11.85	12.40	1,504,490	+0.38(+3.12%)
Oct 26, 2017	12.45	12.60	11.30	12.03	2,290,928	-0.57(-4.56%)
Oct 25, 2017	13.25	13.53	12.65	12.60	1,571,862	-0.75(-5.62%)
Oct 24, 2017	13.70	13.85	13.20	13.35	966,024	-0.25(-1.84%)
Oct 23, 2017	13.35	14.10	13.30	13.60	970,433	+0.15(+1.12%)
Oct 20, 2017	14.05	14.15	13.10	13.45	2,249,390	-0.50(-3.58%)
Oct 19, 2017	13.90	14.25	13.60	13.95	1,325,245	-0.20(-1.41%)
Oct 18, 2017	14.50	14.80	13.95	14.15	1,259,309	-0.35(-2.41%)
Oct 17, 2017	14.90	15.07	14.40	14.50	1,033,024	-0.35(-2.36%)
Oct 16, 2017	15.00	15.60	14.70	14.85	1,050,102	-0.10(-0.67%)
Oct 13, 2017	15.90	16.00	14.35	14.95	2,248,572	-0.95(-5.97%)
Oct 12, 2017	16.10	16.30	15.80	15.90	927,311	-0.25(-1.55%)
Oct 11, 2017	16.00	16.45	15.94	16.15	1,357,381	+0.25(+1.57%)
Oct 10, 2017	15.85	16.05	15.65	15.90	961,255	+0.05(+0.32%)
Oct 09, 2017	16.00	16.10	15.68	15.85	890,888	-0.10(-0.63%)
Oct 06, 2017	16.50	16.50	15.70	15.95	1,678,972	-0.70(-4.20%)
Oct 05, 2017	17.00	17.05	16.15	16.65	1,850,887	-0.35(-2.06%)
Oct 04, 2017	16.80	17.05	16.48	17.00	1,420,877	+0.25(+1.49%)
Oct 03, 2017	16.20	16.80	15.60	16.75	2,075,514	+0.55(+3.40%)

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.