Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		16.44	16.44	16.44	0	-0.43(-2.55%)
Dec 28, 2017	17.19	17.37	16.74	16.86	2,932,369	-0.34(-1.95%)
Dec 27, 2017	16.93	17.33	16.86	17.20	3,213,828	+0.26(+1.55%)
Dec 26, 2017	17.13	17.22	16.83	16.94	3,483,133	-0.13(-0.75%)
Dec 22, 2017	16.94	17.44	16.87	17.07	3,925,279	-0.03(-0.20%)
Dec 21, 2017	17.43	17.56	16.95	17.10	6,115,167	-0.37(-2.11%)
Dec 20, 2017	17.46	17.65	17.36	17.47	3,978,337	+0.11(+0.62%)
Dec 19, 2017	17.12	17.63	17.06	17.36	6,529,687	+0.34(+1.97%)
Dec 18, 2017	16.90	17.28	16.58	17.03	4,735,995	+0.19(+1.12%)
Dec 15, 2017	16.72	16.94	16.67	16.84	5,639,231	+0.13(+0.76%)
Dec 14, 2017	16.58	16.84	16.38	16.71	3,781,852	+0.08(+0.48%)
Dec 13, 2017	16.78	17.23	16.60	16.63	5,707,531	+0.01(+0.08%)
Dec 12, 2017	16.57	16.72	16.15	16.62	4,510,596	-0.01(-0.08%)
Dec 11, 2017	16.29	17.10	16.25	16.63	6,381,619	+0.22(+1.35%)
Dec 08, 2017	16.21	16.61	16.13	16.41	6,170,239	+0.43(+2.69%)
Dec 07, 2017	15.76	16.39	15.74	15.98	5,362,722	+0.24(+1.54%)
Dec 06, 2017	15.68	15.99	15.37	15.74	5,608,597	-0.27(-1.68%)
Dec 05, 2017	16.26	16.58	15.85	16.01	9,078,442	-0.64(-3.87%)
Dec 04, 2017	15.44	16.87	15.39	16.65	19,286,612	+1.50(+9.93%)
Dec 01, 2017	15.78	16.01	15.10	15.15	14,728,978	-0.97(-6.00%)
Nov 30, 2017	17.16	17.23	15.68	16.11	18,693,466	-1.01(-5.92%)
Nov 29, 2017	17.39	17.68	16.97	17.13	17,563,518	+0.29(+1.71%)
Nov 28, 2017	18.42	18.46	16.68	16.84	48,386,268	-3.91(-18.83%)
Nov 27, 2017	21.65	21.67	20.51	20.75	9,276,582	-0.83(-3.86%)
Nov 24, 2017	21.59	21.74	21.18	21.58	3,114,981	+0.02(+0.09%)
Nov 22, 2017	21.59	21.76	21.08	21.56	7,067,680	-0.13(-0.62%)
Nov 21, 2017	22.42	22.46	21.36	21.69	7,309,952	-0.42(-1.91%)
Nov 20, 2017	20.98	22.40	20.98	22.12	7,782,985	+1.15(+5.51%)
Nov 17, 2017	21.99	22.56	20.75	20.96	10,247,699	-0.63(-2.92%)
Nov 16, 2017	21.01	22.07	20.97	21.59	10,501,319	+1.05(+5.13%)
Nov 15, 2017	19.39	20.98	19.34	20.54	8,872,495	+0.94(+4.80%)
Nov 14, 2017	20.03	20.06	19.47	19.60	3,877,994	-0.46(-2.31%)
Nov 13, 2017	19.03	20.40	18.94	20.06	7,493,371	+1.03(+5.40%)
Nov 10, 2017	19.45	19.45	18.87	19.03	3,753,551	-0.41(-2.11%)
Nov 09, 2017	18.91	19.50	18.58	19.44	5,297,853	+0.34(+1.79%)
Nov 08, 2017	18.93	19.22	18.20	19.10	8,491,709	+0.13(+0.67%)
Nov 07, 2017	19.65	19.67	18.87	18.97	7,969,373	-0.71(-3.62%)
Nov 06, 2017	20.13	20.24	19.54	19.68	5,234,606	-0.32(-1.61%)
Nov 03, 2017	20.30	20.44	19.78	20.01	3,360,066	-0.32(-1.59%)
Nov 02, 2017	20.34	20.59	19.93	20.33	3,829,040	-0.05(-0.26%)
Nov 01, 2017	20.61	20.81	20.22	20.38	3,571,889	-0.07(-0.36%)
Oct 31, 2017	19.91	20.53	19.89	20.46	4,927,056	+0.68(+3.43%)
Oct 30, 2017	20.04	20.88	19.73	19.78	6,553,209	+0.02(+0.10%)
Oct 27, 2017	19.76	20.18	19.60	19.76	4,732,075	+0.11(+0.55%)
Oct 26, 2017	19.98	20.37	19.44	19.65	7,847,993	-0.19(-0.98%)
Oct 25, 2017	20.91	21.05	18.85	19.85	14,322,266	-1.13(-5.38%)
Oct 24, 2017	21.16	21.34	20.86	20.97	4,917,562	-0.23(-1.08%)
Oct 23, 2017	21.47	21.52	20.93	21.20	5,844,838	-0.21(-0.97%)
Oct 20, 2017	22.24	22.32	21.36	21.41	6,830,093	-0.62(-2.80%)
Oct 19, 2017	22.26	22.56	21.96	22.03	6,928,945	-0.79(-3.44%)
Oct 18, 2017	22.54	23.23	22.42	22.81	5,258,676	+0.42(+1.89%)
Oct 17, 2017	23.24	23.83	22.32	22.39	9,218,460	-0.69(-3.00%)
Oct 16, 2017	22.26	23.29	22.22	23.08	10,249,187	+1.04(+4.72%)
Oct 13, 2017	21.60	22.35	21.48	22.04	5,342,084	+0.46(+2.15%)
Oct 12, 2017	22.05	22.14	21.52	21.58	5,412,745	-0.43(-1.95%)
Oct 11, 2017	21.50	22.07	21.42	22.01	5,016,350	+0.49(+2.28%)
Oct 10, 2017	21.31	22.07	21.22	21.52	6,980,854	+0.39(+1.84%)
Oct 09, 2017	21.48	21.54	21.02	21.13	4,259,625	-0.34(-1.56%)
Oct 06, 2017	21.01	21.50	20.95	21.46	4,404,702	+0.38(+1.78%)
Oct 05, 2017	21.36	21.42	20.85	21.09	4,981,178	-0.24(-1.13%)
Oct 04, 2017	21.64	21.69	21.22	21.33	6,027,685	-0.34(-1.58%)
Oct 03, 2017	21.70	21.89	21.50	21.67	6,135,845	+0.25(+1.16%)

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.