Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		15.16	15.16	15.16	0	-0.05(-0.33%)
Dec 28, 2017	14.98	15.24	14.93	15.21	1,185,366	+0.28(+1.88%)
Dec 27, 2017	15.03	15.16	14.84	14.93	1,194,074	-0.10(-0.67%)
Dec 26, 2017	15.15	15.54	15.00	15.03	1,057,992	-0.10(-0.66%)
Dec 22, 2017	15.00	15.18	14.88	15.13	966,977	+0.02(+0.13%)
Dec 21, 2017	14.62	15.20	14.62	15.11	2,183,683	+0.49(+3.35%)
Dec 20, 2017	14.68	15.07	14.52	14.62	3,354,106	-0.41(-2.73%)
Dec 19, 2017	15.01	15.84	14.94	15.03	3,630,441	+0.29(+1.97%)
Dec 18, 2017	14.41	14.86	14.29	14.74	2,095,052	+0.40(+2.79%)
Dec 15, 2017	14.10	14.38	14.04	14.34	2,631,698	+0.28(+1.99%)
Dec 14, 2017		14.74	14.03	14.06	2,840,367	-0.76(-5.13%)
Dec 13, 2017	14.89	15.28	14.51	14.82	3,450,733	-0.09(-0.60%)
Dec 12, 2017	14.55	15.27	14.32	14.91	7,680,953	+1.17(+8.52%)
Dec 11, 2017	13.33	14.16	13.33	13.74	3,618,227	+0.41(+3.08%)
Dec 08, 2017	13.26	13.44	13.07	13.33	3,204,815	+0.00(+0.00%)
Dec 07, 2017	13.21	13.44	12.68		4,003,914	+0.00(+0.00%)
Dec 06, 2017	13.03	13.24	12.45	12.95	4,751,632	-0.08(-0.61%)
Dec 05, 2017	13.16	13.34	12.89	13.03	2,666,290	-0.08(-0.61%)
Dec 04, 2017	13.60	13.81	13.07	13.11	3,252,007	-0.39(-2.89%)
Dec 01, 2017	14.04	14.26	13.44	13.50	3,803,874	-0.60(-4.26%)
Nov 30, 2017	14.25	14.67	13.58	14.10	4,350,422	+0.10(+0.71%)
Nov 29, 2017	13.37	14.21	13.33	14.00	5,277,261	+0.69(+5.18%)
Nov 28, 2017	13.88	13.91	13.24	13.31	2,554,806	-0.56(-4.04%)
Nov 27, 2017	13.70	14.07	13.66	13.87	3,201,709	+0.14(+1.02%)
Nov 24, 2017	13.54	13.80	13.35	13.73	1,140,270	+0.23(+1.70%)
Nov 22, 2017	13.34	13.89	13.34	13.50	2,194,735	+0.16(+1.20%)
Nov 21, 2017	13.26	13.35	12.93	13.34	2,044,701	+0.17(+1.29%)
Nov 20, 2017	13.26	13.50	13.02	13.17	1,592,024	-0.07(-0.53%)
Nov 17, 2017	13.58	13.67	12.96	13.24	3,650,777	-0.36(-2.65%)
Nov 16, 2017	13.39	13.74	13.31	13.60	3,113,814	+0.37(+2.80%)
Nov 15, 2017	13.58	13.58	12.93	13.23	2,255,183	-0.44(-3.22%)
Nov 14, 2017	13.79	13.79	13.11	13.67	3,843,361	-0.14(-1.01%)
Nov 13, 2017	13.66	13.89	13.42	13.81	2,047,188	-0.01(-0.07%)
Nov 10, 2017	13.50	13.96	13.50	13.82	3,128,427	+0.32(+2.37%)
Nov 09, 2017	13.18	13.54	13.04	13.50	1,942,268	-0.13(-0.95%)
Nov 08, 2017	13.22	13.68	12.91	13.63	3,137,088	+0.42(+3.18%)
Nov 07, 2017	13.28	13.88	12.78	13.21	7,041,401	+0.56(+4.43%)
Nov 06, 2017	13.11	13.13	12.49	12.65	5,915,181	-0.43(-3.29%)
Nov 03, 2017	13.74	13.74	13.06	13.08	4,433,623	-0.76(-5.49%)
Nov 02, 2017	14.34	14.60	13.81	13.84	3,031,020	-0.51(-3.55%)
Nov 01, 2017	14.09	14.41	13.90	14.35	2,252,590	+0.07(+0.49%)
Oct 31, 2017	13.83	14.37	13.83	14.28	4,312,910	+0.42(+3.03%)
Oct 30, 2017	13.29	13.92	13.03	13.86	3,146,696	+0.49(+3.66%)
Oct 27, 2017	14.11	14.83	13.25	13.37	6,076,981	+0.50(+3.89%)
Oct 26, 2017	14.00	14.33	12.72	12.87	8,393,077	-1.30(-9.17%)
Oct 25, 2017	14.15	14.27	13.80	14.17	3,522,495	-0.11(-0.77%)
Oct 24, 2017	14.35	14.71	14.10	14.28	3,471,116	-0.41(-2.79%)
Oct 23, 2017	14.68	14.96	14.36	14.69	3,013,019	+0.03(+0.20%)
Oct 20, 2017	13.28	14.68	13.28	14.66	6,337,543	+1.31(+9.81%)
Oct 19, 2017	12.75	13.38	12.75	13.35	4,186,016	+0.38(+2.93%)
Oct 18, 2017	13.58	13.75	12.90	12.97	4,028,499	-0.63(-4.63%)
Oct 17, 2017	12.96	13.81	12.77	13.60	6,386,649	+0.69(+5.34%)
Oct 16, 2017	12.98	13.11	12.75	12.91	2,997,290	-0.24(-1.83%)
Oct 13, 2017	12.52	13.49	12.25	13.15	5,729,023	-0.71(-5.12%)
Oct 12, 2017	14.43	14.49	13.85	13.86	3,182,764	-0.64(-4.41%)
Oct 11, 2017	14.37	14.88	14.36	14.50	1,985,683	+0.10(+0.69%)
Oct 10, 2017	14.71	15.04	14.37	14.40	2,112,568	-0.48(-3.23%)
Oct 09, 2017	15.45	15.56	14.80	14.88	1,978,653	-0.77(-4.92%)
Oct 06, 2017	15.51	15.99	15.51	15.65	1,714,450	+0.02(+0.13%)
Oct 05, 2017	15.65	15.87	15.57	15.63	1,258,044	-0.06(-0.38%)
Oct 04, 2017	16.59	16.59	15.60	15.69	2,297,702	-0.83(-5.02%)
Oct 03, 2017	16.68	16.71	16.24	16.52	1,864,997	-0.23(-1.37%)

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.