Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		14.85	14.85	14.85	0	-0.20(-1.33%)
Dec 28, 2017	14.50	15.20	14.50	15.05	629,391	+0.50(+3.44%)
Dec 27, 2017	14.70	14.95	14.50	14.55	403,904	-0.20(-1.36%)
Dec 26, 2017	14.50	14.90	14.35	14.75	521,042	+0.10(+0.68%)
Dec 22, 2017	14.45	14.90	14.30	14.65	410,159	+0.15(+1.03%)
Dec 21, 2017	14.45	14.95	14.30	14.50	713,113	-0.05(-0.34%)
Dec 20, 2017	15.40	15.40	14.15	14.55	1,260,771	-0.75(-4.90%)
Dec 19, 2017	16.10	16.10	15.25	15.30	1,100,005	-0.35(-2.24%)
Dec 18, 2017	16.05	16.10	15.20	15.65	1,340,984	-0.25(-1.57%)
Dec 15, 2017	15.10	16.02	14.50	15.90	2,319,958	+0.90(+6.00%)
Dec 14, 2017	13.35	15.20	13.30	15.00	1,770,202	+1.85(+14.07%)
Dec 13, 2017	13.70	14.00	12.60	13.15	955,797	-0.15(-1.13%)
Dec 12, 2017	13.05	13.82	12.55	13.30	1,588,088	+0.80(+6.40%)
Dec 11, 2017	11.75	12.87	11.75	12.50	1,612,122	+0.60(+5.04%)
Dec 08, 2017	12.00	12.74	10.85	11.90	6,521,301	-2.75(-18.77%)
Dec 07, 2017	14.85	15.20	14.60	14.65	565,816	-0.05(-0.34%)
Dec 06, 2017	15.05	15.20	14.40	14.70	668,301	-0.40(-2.65%)
Dec 05, 2017	15.35	15.45	14.97	15.10	730,743	-0.25(-1.63%)
Dec 04, 2017	16.05	16.05	15.25	15.35	441,636	-0.40(-2.54%)
Dec 01, 2017	16.10	16.37	15.60	15.75	875,872	-0.40(-2.48%)
Nov 30, 2017	16.05	16.70	16.00	16.15	664,058	-0.40(-2.42%)
Nov 29, 2017	16.75	16.90	16.35	16.55	549,274	-0.20(-1.19%)
Nov 28, 2017	16.55	16.90	16.50	16.75	679,027	+0.20(+1.21%)
Nov 27, 2017	16.75	17.05	16.55	16.55	398,217	-0.30(-1.78%)
Nov 24, 2017	16.75	16.90	16.55	16.85	147,476	+0.25(+1.51%)
Nov 22, 2017	16.90	17.10	16.55	16.60	407,892	-0.20(-1.19%)
Nov 21, 2017	17.15	17.85	16.70	16.80	633,578	-0.20(-1.18%)
Nov 20, 2017	16.65	17.30	16.65	17.00	979,557	+0.35(+2.10%)
Nov 17, 2017	16.40	16.93	16.23	16.65	1,144,874	+0.30(+1.83%)
Nov 16, 2017	15.65	16.45	15.20	16.35	1,051,121	+0.85(+5.48%)
Nov 15, 2017	15.05	15.60	14.75	15.50	864,063	+0.15(+0.98%)
Nov 14, 2017	15.55	15.80	15.25	15.35	432,290	-0.20(-1.29%)
Nov 13, 2017	15.80	15.90	15.40	15.55	568,235	-0.25(-1.58%)
Nov 10, 2017	15.50	16.50	15.50	15.80	743,767	+0.30(+1.94%)
Nov 09, 2017	16.20	16.20	15.35	15.50	942,648	-0.80(-4.91%)
Nov 08, 2017	16.05	16.50	15.85	16.30	638,945	+0.20(+1.24%)
Nov 07, 2017	16.35	16.85	15.95	16.10	755,732	-0.40(-2.42%)
Nov 06, 2017	16.35	16.85	16.35	16.50	516,179	+0.20(+1.23%)
Nov 03, 2017	17.90	17.90	16.00	16.30	1,019,653	-1.50(-8.43%)
Nov 02, 2017	17.30	18.00	17.10	17.80	1,072,417	+0.35(+2.01%)
Nov 01, 2017	18.30	18.70	17.35	17.45	845,937	-0.60(-3.32%)
Oct 31, 2017	17.75	18.35	17.75	18.05	571,035	+0.40(+2.27%)
Oct 30, 2017	18.20	18.20	17.55	17.65	506,799	-0.20(-1.12%)
Oct 27, 2017	18.05	18.30	17.57	17.85	509,152	-0.05(-0.28%)
Oct 26, 2017	17.60	18.05	17.60	17.90	419,680	+0.30(+1.70%)
Oct 25, 2017	18.70	18.80	17.50	17.60	1,232,116	-1.12(-6.01%)
Oct 24, 2017	20.80	20.85	18.70	18.73	1,437,790	-3.02(-13.91%)
Oct 23, 2017	21.45	21.95	21.10	21.75	266,010	+0.50(+2.35%)
Oct 20, 2017	22.30	22.35	21.25	21.25	319,370	-0.75(-3.41%)
Oct 19, 2017	22.05	22.10	21.50	22.00	477,191	-0.25(-1.12%)
Oct 18, 2017	21.75	22.35	21.60	22.25	395,728	+0.50(+2.30%)
Oct 17, 2017	21.55	21.85	21.35	21.75	242,455	+0.25(+1.16%)
Oct 16, 2017	21.60	21.80	21.30	21.50	269,970	-0.05(-0.23%)
Oct 13, 2017	21.25	21.65	20.95	21.55	318,931	+0.50(+2.38%)
Oct 12, 2017	21.00	21.32	20.80	21.05	328,164	+0.00(+0.00%)
Oct 11, 2017	21.10	21.15	20.70	21.05	371,361	+0.05(+0.24%)
Oct 10, 2017	21.20	21.45	20.60	21.00	399,351	+0.05(+0.24%)
Oct 09, 2017	21.30	21.35	20.65	20.95	272,060	-0.45(-2.10%)
Oct 06, 2017	20.85	21.45	20.50	21.40	288,236	+0.60(+2.88%)
Oct 05, 2017	21.00	21.13	20.60	20.80	316,452	-0.30(-1.42%)
Oct 04, 2017	21.05	21.50	20.80	21.10	316,250	-0.15(-0.71%)
Oct 03, 2017	21.20	21.25	20.75	21.25	447,749	+0.10(+0.47%)

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.