Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		15.60	15.60	15.60	0	+1.60(+11.43%)
Dec 28, 2017	13.90	14.10	13.75	14.00	876,152	+0.10(+0.72%)
Dec 27, 2017	14.10	14.20	13.80	13.90	1,698,472	-0.20(-1.42%)
Dec 26, 2017	14.05	14.22	13.95	14.10	579,768	+0.05(+0.36%)
Dec 22, 2017	14.20	14.30	14.05	14.05	542,830	-0.20(-1.40%)
Dec 21, 2017	14.25	14.35	14.15	14.25	1,029,821	-0.05(-0.35%)
Dec 20, 2017	14.45	14.55	14.15	14.30	1,395,242	-0.15(-1.04%)
Dec 19, 2017	14.20	14.45	14.10	14.45	1,975,871	+0.20(+1.40%)
Dec 18, 2017	14.40	14.60	14.15	14.25	1,668,071	-0.05(-0.35%)
Dec 15, 2017	14.60	14.80	14.28	14.30	6,144,273	-0.30(-2.05%)
Dec 14, 2017	14.75	14.90	14.45	14.60	1,562,414	-0.10(-0.68%)
Dec 13, 2017	15.05	15.40	14.65	14.70	2,033,564	-1.20(-7.55%)
Dec 12, 2017	16.10	16.20	15.85	15.90	884,151	-0.25(-1.55%)
Dec 11, 2017	16.15	16.18	15.95	16.15	653,010	+0.15(+0.94%)
Dec 08, 2017	16.05	16.20	15.85	16.00	1,648,982	+0.05(+0.31%)
Dec 07, 2017	16.30	16.35	15.90	15.95	1,081,660	-0.25(-1.54%)
Dec 06, 2017	16.80	16.85	16.10	16.20	1,015,659	+0.15(+0.93%)
Dec 05, 2017	16.35	16.35	15.90	16.05	1,213,743	-0.45(-2.73%)
Dec 04, 2017	17.60	17.65	16.50	16.50	1,222,353	-1.20(-6.78%)
Dec 01, 2017	17.80	17.95	17.60	17.70	756,267	-0.10(-0.56%)
Nov 30, 2017	18.05	18.15	17.70	17.80	583,997	-0.10(-0.56%)
Nov 29, 2017	18.05	18.35	17.85	17.90	636,926	-0.20(-1.10%)
Nov 28, 2017	18.00	18.25	17.60	18.10	1,144,284	+0.10(+0.56%)
Nov 27, 2017	18.40	18.50	17.70	18.00	2,390,717	-0.45(-2.44%)
Nov 24, 2017	18.90	19.00	18.40	18.45	541,011	-0.45(-2.38%)
Nov 22, 2017	19.25	19.48	18.70	18.90	2,309,183	+1.25(+7.08%)
Nov 21, 2017	17.70	18.05	17.57	17.65	1,157,243	+0.15(+0.86%)
Nov 20, 2017	17.45	17.65	17.30	17.50	698,490	+0.07(+0.43%)
Nov 17, 2017	17.50	17.70	17.15	17.43	607,949	-0.27(-1.55%)
Nov 16, 2017	16.60	17.80	16.60	17.70	947,544	+1.25(+7.60%)
Nov 15, 2017	16.95	17.00	16.45	16.45	1,110,342	-0.70(-4.08%)
Nov 14, 2017	16.80	17.40	16.75	17.15	996,102	+0.40(+2.39%)
Nov 13, 2017	16.75	17.20	16.65	16.75	1,108,218	-0.10(-0.59%)
Nov 10, 2017	17.40	17.60	16.70	16.85	1,061,668	-0.45(-2.60%)
Nov 09, 2017	17.75	17.90	17.25	17.30	648,459	-0.65(-3.62%)
Nov 08, 2017	17.50	18.10	17.40	17.95	1,028,819	+0.50(+2.87%)
Nov 07, 2017	17.50	17.75	17.38	17.45	644,796	-0.10(-0.57%)
Nov 06, 2017	17.30	17.60	17.18	17.55	965,453	+0.25(+1.45%)
Nov 03, 2017	18.00	18.35	17.10	17.30	885,053	-0.65(-3.62%)
Nov 02, 2017	18.00	18.05	17.85	17.95	857,073	-0.07(-0.42%)
Nov 01, 2017	18.30	18.50	17.95	18.02	720,122	-0.12(-0.69%)
Oct 31, 2017	18.20	18.40	18.00	18.15	1,020,034	+0.05(+0.28%)
Oct 30, 2017	18.85	18.85	18.10	18.10	695,224	-0.70(-3.72%)
Oct 27, 2017	18.85	18.85	18.55	18.80	488,185	+0.00(+0.00%)
Oct 26, 2017	18.80	19.00	18.60	18.80	335,478	+0.05(+0.27%)
Oct 25, 2017	18.85	18.90	18.52	18.75	567,087	+0.00(+0.00%)
Oct 24, 2017	18.85	19.00	18.70	18.75	499,112	+0.00(+0.00%)
Oct 23, 2017	18.65	18.90	18.40	18.75	518,530	+0.15(+0.81%)
Oct 20, 2017	18.75	18.75	18.45	18.60	402,728	+0.05(+0.27%)
Oct 19, 2017	18.60	18.80	18.45	18.55	547,852	-0.25(-1.33%)
Oct 18, 2017	18.95	19.00	18.70	18.80	382,115	+0.00(+0.00%)
Oct 17, 2017	18.70	19.00	18.60	18.80	455,953	+0.15(+0.80%)
Oct 16, 2017	18.65	19.00	18.55	18.65	482,464	+0.05(+0.27%)
Oct 13, 2017	18.60	18.90	18.48	18.60	708,863	+0.10(+0.54%)
Oct 12, 2017	19.10	19.10	18.40	18.50	744,554	-0.70(-3.65%)
Oct 11, 2017	19.55	19.60	19.15	19.20	567,814	-0.40(-2.04%)
Oct 10, 2017	19.65	19.68	19.25	19.60	508,925	+0.15(+0.77%)
Oct 09, 2017	19.80	19.80	19.35	19.45	607,855	-0.25(-1.27%)
Oct 06, 2017	19.55	19.90	19.50	19.70	1,019,832	+0.05(+0.25%)
Oct 05, 2017	19.60	19.95	19.60	19.65	720,609	+0.05(+0.26%)
Oct 04, 2017	19.80	19.85	19.55	19.60	471,239	-0.15(-0.76%)
Oct 03, 2017	19.95	19.95	19.40	19.75	655,704	-0.10(-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.