Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		14.14	14.14	14.14	0	+1.45(+11.43%)
Dec 28, 2017	12.60	12.78	12.47	12.69	966,321	+0.09(+0.72%)
Dec 27, 2017	12.78	12.88	12.51	12.60	1,873,270	-0.18(-1.42%)
Dec 26, 2017	12.74	12.90	12.65	12.78	639,435	+0.05(+0.36%)
Dec 22, 2017	12.88	12.97	12.74	12.74	598,695	-0.18(-1.40%)
Dec 21, 2017	12.92	13.01	12.83	12.92	1,135,805	-0.05(-0.35%)
Dec 20, 2017	13.10	13.19	12.83	12.97	1,538,833	-0.14(-1.04%)
Dec 19, 2017	12.88	13.10	12.78	13.10	2,179,218	+0.18(+1.40%)
Dec 18, 2017	13.06	13.24	12.83	12.92	1,839,741	-0.05(-0.35%)
Dec 15, 2017	13.24	13.42	12.94	12.97	6,776,613	-0.27(-2.05%)
Dec 14, 2017	13.37	13.51	13.10	13.24	1,723,210	-0.09(-0.68%)
Dec 13, 2017	13.65	13.96	13.28	13.33	2,242,849	-1.09(-7.55%)
Dec 12, 2017	14.60	14.69	14.37	14.42	975,143	-0.23(-1.55%)
Dec 11, 2017	14.64	14.67	14.46	14.64	720,214	+0.14(+0.94%)
Dec 08, 2017	14.55	14.69	14.37	14.51	1,818,687	+0.05(+0.31%)
Dec 07, 2017	14.78	14.82	14.42	14.46	1,192,979	-0.23(-1.54%)
Dec 06, 2017	15.23	15.28	14.60	14.69	1,120,185	+0.14(+0.93%)
Dec 05, 2017	14.82	14.82	14.42	14.55	1,338,655	-0.24(-1.65%)
Dec 04, 2017	15.78	15.83	14.80	14.80	1,363,021	-1.08(-6.78%)
Dec 01, 2017	15.96	16.10	15.78	15.87	843,298	-0.09(-0.56%)
Nov 30, 2017	16.19	16.28	15.87	15.96	651,203	-0.09(-0.56%)
Nov 29, 2017	16.19	16.46	16.01	16.05	710,223	-0.18(-1.10%)
Nov 28, 2017	16.14	16.37	15.78	16.23	1,275,968	+0.09(+0.56%)
Nov 27, 2017	16.50	16.59	15.87	16.14	2,665,840	-0.40(-2.44%)
Nov 24, 2017	16.95	17.04	16.50	16.55	603,270	-0.40(-2.38%)
Nov 22, 2017	17.26	17.47	16.77	16.95	2,574,923	+1.12(+7.08%)
Nov 21, 2017	15.87	16.19	15.76	15.83	1,290,418	+0.13(+0.86%)
Nov 20, 2017	15.65	15.83	15.51	15.69	778,872	+0.07(+0.43%)
Nov 17, 2017	15.69	15.87	15.38	15.63	677,911	-0.25(-1.55%)
Nov 16, 2017	14.89	15.96	14.89	15.87	1,056,587	+1.12(+7.60%)
Nov 15, 2017	15.20	15.25	14.75	14.75	1,238,120	-0.63(-4.08%)
Nov 14, 2017	15.07	15.60	15.02	15.38	1,110,733	+0.36(+2.39%)
Nov 13, 2017	15.02	15.42	14.93	15.02	1,235,751	-0.09(-0.59%)
Nov 10, 2017	15.60	15.78	14.98	15.11	1,183,844	-0.40(-2.60%)
Nov 09, 2017	15.92	16.05	15.47	15.51	723,083	-0.58(-3.62%)
Nov 08, 2017	15.69	16.23	15.60	16.10	1,147,215	+0.45(+2.87%)
Nov 07, 2017	15.69	15.92	15.58	15.65	718,999	-0.09(-0.57%)
Nov 06, 2017	15.51	15.78	15.40	15.74	1,076,557	+0.22(+1.45%)
Nov 03, 2017	16.14	16.46	15.34	15.51	986,904	-0.58(-3.62%)
Nov 02, 2017	16.14	16.19	16.01	16.10	955,704	-0.07(-0.42%)
Nov 01, 2017	16.41	16.59	16.10	16.16	802,993	-0.11(-0.69%)
Oct 31, 2017	16.32	16.50	16.14	16.28	1,137,419	+0.04(+0.28%)
Oct 30, 2017	16.90	16.90	16.23	16.23	775,230	-0.63(-3.72%)
Oct 27, 2017	16.90	16.90	16.64	16.86	544,365	+0.00(+0.00%)
Oct 26, 2017	16.86	17.04	16.68	16.86	374,084	+0.04(+0.27%)
Oct 25, 2017	16.90	16.95	16.61	16.81	632,347	+0.00(+0.00%)
Oct 24, 2017	16.90	17.04	16.77	16.81	556,549	+0.00(+0.00%)
Oct 23, 2017	16.73	16.95	16.50	16.81	578,202	+0.13(+0.81%)
Oct 20, 2017	16.81	16.81	16.55	16.68	449,073	+0.04(+0.27%)
Oct 19, 2017	16.68	16.86	16.55	16.64	610,898	-0.22(-1.33%)
Oct 18, 2017	16.99	17.04	16.77	16.86	426,088	+0.00(+0.00%)
Oct 17, 2017	16.77	17.04	16.68	16.86	508,424	+0.13(+0.80%)
Oct 16, 2017	16.73	17.04	16.64	16.73	537,985	+0.04(+0.27%)
Oct 13, 2017	16.68	16.95	16.57	16.68	790,438	+0.09(+0.54%)
Oct 12, 2017	17.13	17.13	16.50	16.59	830,237	-0.63(-3.65%)
Oct 11, 2017	17.53	17.58	17.17	17.22	633,157	-0.36(-2.04%)
Oct 10, 2017	17.62	17.64	17.26	17.58	567,492	+0.13(+0.77%)
Oct 09, 2017	17.76	17.76	17.35	17.44	677,806	-0.22(-1.27%)
Oct 06, 2017	17.53	17.85	17.49	17.67	1,137,194	+0.04(+0.25%)
Oct 05, 2017	17.58	17.89	17.58	17.62	803,536	+0.04(+0.26%)
Oct 04, 2017	17.76	17.80	17.53	17.58	525,469	-0.13(-0.76%)
Oct 03, 2017	17.89	17.89	17.40	17.71	731,162	-0.09(-0.50%)

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.