Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		16.43	16.43	16.43	0	-1.24(-7.02%)
Dec 28, 2017	18.00	18.00	16.00	17.67	126,988	-1.23(-6.51%)
Dec 27, 2017	17.59	19.65	16.77	18.90	95,734	+1.31(+7.45%)
Dec 26, 2017	16.50	17.75	16.15	17.59	33,932	+1.14(+6.93%)
Dec 22, 2017	16.64	16.79	16.14	16.45	12,471	-0.54(-3.18%)
Dec 21, 2017	17.00	17.16	16.03	16.99	58,018	-0.05(-0.29%)
Dec 20, 2017	16.54	17.51	16.39	17.04	38,367	+0.45(+2.71%)
Dec 19, 2017	16.21	17.63	15.87	16.59	36,042	+0.38(+2.34%)
Dec 18, 2017	17.66	17.95	15.79	16.21	205,400	-1.27(-7.27%)
Dec 15, 2017	17.94	19.69	17.12	17.48	443,964	-0.50(-2.78%)
Dec 14, 2017	18.57	19.50	17.61	17.98	113,815	-0.68(-3.64%)
Dec 13, 2017	17.37	19.28	17.37	18.66	73,435	+1.67(+9.83%)
Dec 12, 2017	17.03	17.66	16.66	16.99	84,614	+0.01(+0.06%)
Dec 11, 2017	16.04	17.28	16.04	16.98	103,415	+1.17(+7.40%)
Dec 08, 2017	15.92	16.46	15.63	15.81	22,586	-0.19(-1.19%)
Dec 07, 2017	15.54	16.80	15.16	16.00	38,791	+0.21(+1.33%)
Dec 06, 2017	17.28	17.28	15.48	15.79	63,008	-1.85(-10.49%)
Dec 05, 2017	18.35	18.60	17.60	17.64	21,094	-0.72(-3.92%)
Dec 04, 2017	18.82	19.69	18.82	18.36	34,558	-0.23(-1.24%)
Dec 01, 2017	18.68	19.17	18.31	18.59	17,686	-0.41(-2.16%)
Nov 30, 2017	17.95	19.49	17.72	19.00	44,164	+0.81(+4.45%)
Nov 29, 2017	18.39	18.39	17.36	18.19	43,974	-0.68(-3.60%)
Nov 28, 2017	18.79	19.23	18.18	18.87	30,479	+0.20(+1.07%)
Nov 27, 2017	18.95	19.79	18.01	18.67	58,456	-0.28(-1.48%)
Nov 24, 2017	19.00	19.49	18.01	18.95	13,620	+0.17(+0.91%)
Nov 22, 2017	18.69	19.71	18.00	18.78	35,431	+0.24(+1.29%)
Nov 21, 2017	17.04	18.77	17.04	18.54	29,912	+1.68(+9.96%)
Nov 20, 2017	16.28	16.98	16.28	16.86	13,309	+0.75(+4.66%)
Nov 17, 2017	16.28	16.40	15.72	16.11	17,486	-0.32(-1.95%)
Nov 16, 2017	15.80	16.76	15.80	16.43	14,743	+0.62(+3.92%)
Nov 15, 2017	16.03	16.50	15.68	15.81	14,960	-0.43(-2.65%)
Nov 14, 2017	16.70	16.72	16.01	16.24	71,263	-0.57(-3.39%)
Nov 13, 2017	17.01	17.73	16.06	16.81	22,088	-0.19(-1.12%)
Nov 10, 2017	16.99	17.52	16.99	17.00	8,284	-0.10(-0.58%)
Nov 09, 2017	17.98	17.98	16.90	17.10	28,893	-0.81(-4.52%)
Nov 08, 2017	17.20	18.02	16.40	17.91	40,996	+0.62(+3.59%)
Nov 07, 2017	17.92	18.03	17.23	17.29	16,068	-0.49(-2.76%)
Nov 06, 2017	17.16	17.98	17.10	17.78	44,904	+0.48(+2.77%)
Nov 03, 2017	17.65	17.65	16.00	17.30	29,520	+0.41(+2.43%)
Nov 02, 2017	15.25	17.09	15.23	16.89	19,576	+1.71(+11.26%)
Nov 01, 2017	16.40	16.40	15.01	15.18	17,926	-1.08(-6.64%)
Oct 31, 2017	15.99	16.54	15.37	16.26	25,675	+0.29(+1.82%)
Oct 30, 2017	15.03	16.30	14.50	15.97	46,612	+1.02(+6.82%)
Oct 27, 2017	15.46	15.91	14.90	14.95	67,227	-0.35(-2.29%)
Oct 26, 2017	16.85	18.48	15.11	15.30	31,413	-1.53(-9.09%)
Oct 25, 2017	17.17	17.68	16.77	16.83	15,378	-0.44(-2.55%)
Oct 24, 2017	17.65	17.79	16.95	17.27	16,921	-0.49(-2.76%)
Oct 23, 2017	16.80	18.10	16.80	17.76	12,879	+0.30(+1.72%)
Oct 20, 2017	16.83	17.59	16.70	17.46	12,066	+0.71(+4.24%)
Oct 19, 2017	17.01	17.11	16.50	16.75	21,323	-0.36(-2.10%)
Oct 18, 2017	18.79	18.79	17.03	17.11	24,936	-1.31(-7.11%)
Oct 17, 2017	18.05	18.80	17.07	18.42	47,456	+0.30(+1.66%)
Oct 16, 2017	16.04	18.40	15.85	18.12	56,269	+1.99(+12.34%)
Oct 13, 2017	16.61	17.45	15.84	16.13	48,362	-1.62(-9.13%)
Oct 12, 2017	18.10	18.10	17.62	17.75	23,893	-0.26(-1.44%)
Oct 11, 2017	18.10	18.34	17.88	18.01	21,190	-0.30(-1.64%)
Oct 10, 2017	18.96	18.96	18.11	18.31	33,845	-0.48(-2.55%)
Oct 09, 2017	18.85	19.20	18.62	18.79	22,919	-0.14(-0.71%)
Oct 06, 2017	19.25	19.75	18.86	18.93	114,173	-0.46(-2.40%)
Oct 05, 2017	19.84	19.97	18.90	19.39	70,077	-0.35(-1.77%)
Oct 04, 2017	19.90	19.94	19.40	19.74	47,629	-0.16(-0.80%)
Oct 03, 2017	19.41	21.01	19.41	19.90	82,879	+0.06(+0.30%)

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.