Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		15.83	15.83	15.83	0	-0.72(-4.34%)
Dec 28, 2017	16.57	16.67	16.41	16.55	1,637,354	-0.02(-0.11%)
Dec 27, 2017	17.25	17.25	16.37	16.57	2,329,594	-0.72(-4.15%)
Dec 26, 2017	16.46	17.36	16.39	17.29	1,855,542	+0.76(+4.62%)
Dec 22, 2017	16.59	16.61	16.24	16.52	919,430	-0.09(-0.55%)
Dec 21, 2017	16.26	16.73	16.26	16.61	1,385,118	+0.37(+2.29%)
Dec 20, 2017	16.26	16.42	16.11	16.24	1,365,232	+0.10(+0.62%)
Dec 19, 2017	16.11	16.30	15.88	16.14	1,716,208	-0.05(-0.34%)
Dec 18, 2017	15.26	16.34	15.26	16.20	3,190,731	+1.02(+6.70%)
Dec 15, 2017	15.47	15.74	15.16	15.18	4,122,569	-0.24(-1.53%)
Dec 14, 2017	16.07	16.28	15.22	15.42	2,850,007	-0.62(-3.85%)
Dec 13, 2017	15.87	16.26	15.87	16.03	1,790,545	+0.18(+1.15%)
Dec 12, 2017	16.31	16.48	15.84	15.85	1,993,603	-0.42(-2.57%)
Dec 11, 2017	16.31	16.35	16.08	16.27	2,361,481	-0.09(-0.56%)
Dec 08, 2017	16.15	16.42	15.93	16.36	2,513,869	+0.00(+0.00%)
Dec 07, 2017	16.06	16.42	15.90		2,264,293	+0.00(+0.00%)
Dec 06, 2017	15.81	16.29	15.74	16.03	3,965,637	+0.46(+2.98%)
Dec 05, 2017	15.86	15.93	15.15	15.57	4,330,958	-0.14(-0.87%)
Dec 04, 2017	15.99	16.56	15.67	15.71	4,060,731	-0.07(-0.46%)
Dec 01, 2017	15.70	15.98	15.24	15.78	3,656,441	+0.01(+0.06%)
Nov 30, 2017	15.62	16.25	15.54	15.77	3,633,130	-0.13(-0.80%)
Nov 29, 2017	15.82	16.56	15.78	15.90	5,922,765	-0.03(-0.17%)
Nov 28, 2017	14.85	16.08	14.85	15.92	4,466,281	+1.11(+7.52%)
Nov 27, 2017	15.05	15.31	14.48	14.81	3,618,359	-0.22(-1.43%)
Nov 24, 2017	15.04	15.38	14.94	15.03	2,167,875	+0.10(+0.66%)
Nov 22, 2017	14.97	15.08	14.75	14.93	3,419,131	-0.02(-0.12%)
Nov 21, 2017	15.23	15.23	14.59	14.94	5,682,758	-0.36(-2.35%)
Nov 20, 2017	14.10	15.44	13.88	15.30	11,690,194	+1.34(+9.58%)
Nov 17, 2017	13.99	14.54	13.21	13.97	20,558,150	+2.69(+23.90%)
Nov 16, 2017	11.42	11.54	11.10	11.27	4,752,847	-0.09(-0.79%)
Nov 15, 2017	11.04	11.65	10.89	11.36	2,611,636	+0.25(+2.26%)
Nov 14, 2017	10.96	11.17	10.75	11.11	2,275,799	+0.02(+0.16%)
Nov 13, 2017	11.28	11.50	11.05	11.09	2,211,243	-0.19(-1.67%)
Nov 10, 2017	10.98	11.54	10.92	11.28	2,994,360	+0.34(+3.12%)
Nov 09, 2017	10.49	11.27	10.48	10.94	3,214,018	+0.41(+3.92%)
Nov 08, 2017	10.45	10.79	10.43	10.53	2,416,133	+0.03(+0.26%)
Nov 07, 2017	10.69	10.69	10.45	10.50	2,217,426	-0.19(-1.76%)
Nov 06, 2017	10.67	10.93	10.53	10.69	2,336,236	+0.07(+0.68%)
Nov 03, 2017	10.72	10.86	10.61	10.62	2,001,690	-0.23(-2.15%)
Nov 02, 2017	10.77	11.13	10.72	10.85	2,060,421	+0.13(+1.17%)
Nov 01, 2017	11.17	11.39	10.55	10.72	6,364,297	-1.34(-11.09%)
Oct 31, 2017	12.25	12.46	11.95	12.06	1,878,745	-0.19(-1.54%)
Oct 30, 2017	12.72	12.74	12.09	12.25	2,203,169	-0.55(-4.28%)
Oct 27, 2017	12.94	13.00	12.62	12.80	2,441,705	-0.31(-2.33%)
Oct 26, 2017	12.79	13.31	12.79	13.10	2,431,537	+0.28(+2.17%)
Oct 25, 2017	12.73	12.97	12.60	12.83	2,622,533	+0.13(+0.99%)
Oct 24, 2017	12.65	12.77	12.47	12.70	1,901,973	+0.11(+0.86%)
Oct 23, 2017	12.37	12.81	12.33	12.59	2,514,907	+0.23(+1.89%)
Oct 20, 2017	12.18	12.47	12.18	12.36	1,763,745	+0.32(+2.69%)
Oct 19, 2017	11.80	12.15	11.77	12.03	1,436,223	+0.14(+1.21%)
Oct 18, 2017	11.78	12.01	11.66	11.89	1,611,398	+0.17(+1.46%)
Oct 17, 2017	11.70	11.86	11.60	11.72	1,736,762	+0.00(+0.00%)
Oct 16, 2017	11.68	11.77	11.53	11.72	1,736,792	-0.02(-0.15%)
Oct 13, 2017	11.72	11.93	11.64	11.74	1,350,283	+0.04(+0.38%)
Oct 12, 2017	11.93	12.03	11.59	11.69	1,996,987	-0.31(-2.62%)
Oct 11, 2017	12.15	12.21	11.86	12.01	1,941,471	-0.20(-1.62%)
Oct 10, 2017	12.27	12.34	12.12	12.21	1,410,923	-0.01(-0.07%)
Oct 09, 2017	12.89	12.89	12.14	12.21	3,572,928	-0.75(-5.75%)
Oct 06, 2017	12.88	12.99	12.81	12.96	1,288,743	+0.00(+0.00%)
Oct 05, 2017	12.89	13.02	12.62	12.96	2,783,113	+0.09(+0.70%)
Oct 04, 2017	13.03	13.21	12.83	12.87	1,967,289	-0.13(-1.04%)
Oct 03, 2017	13.20	13.22	12.86	13.00	2,694,892	-0.22(-1.63%)

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.