Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		13.32	13.32	13.32	0	-0.82(-5.80%)
Dec 28, 2017	14.22	14.27	14.00	14.14	4,596,772	-0.09(-0.63%)
Dec 27, 2017	14.10	14.56	14.05	14.23	5,029,877	+0.16(+1.14%)
Dec 26, 2017	13.73	14.10	13.66	14.07	3,032,334	+0.27(+1.96%)
Dec 22, 2017	13.81	13.92	13.47	13.80	6,300,618	-0.15(-1.08%)
Dec 21, 2017	13.77	13.97	13.59	13.95	6,593,378	+0.23(+1.68%)
Dec 20, 2017	14.04	14.14	13.59	13.72	5,347,566	-0.38(-2.70%)
Dec 19, 2017	14.30	14.36	14.00	14.10	4,616,530	-0.14(-0.98%)
Dec 18, 2017	13.91	14.33	13.41	14.24	10,295,391	+0.62(+4.55%)
Dec 15, 2017	12.83	13.93	12.80	13.62	18,509,444	+1.17(+9.40%)
Dec 14, 2017	12.38	12.54	12.21	12.45	2,648,001	+0.09(+0.73%)
Dec 13, 2017	12.44	12.48	12.20	12.36	2,792,915	-0.02(-0.16%)
Dec 12, 2017	12.38	12.42	12.08	12.38	3,504,693	+0.20(+1.64%)
Dec 11, 2017	12.20	12.23	11.93	12.18	3,250,106	-0.01(-0.08%)
Dec 08, 2017	11.95	12.29	11.78	12.19	3,885,305	+0.26(+2.18%)
Dec 07, 2017	11.57	11.99	11.56	11.93	3,204,426	+0.38(+3.29%)
Dec 06, 2017	11.65	11.71	11.37	11.55	3,520,601	-0.17(-1.45%)
Dec 05, 2017	12.02	12.08	11.66	11.72	3,005,107	-0.26(-2.17%)
Dec 04, 2017	11.85	12.09	11.84	11.98	3,457,695	+0.25(+2.13%)
Dec 01, 2017	11.90	11.90	11.60	11.73	4,208,102	-0.20(-1.68%)
Nov 30, 2017	12.18	12.42	11.85	11.93	4,251,691	-0.25(-2.05%)
Nov 29, 2017	11.57	12.25	11.56	12.18	5,616,815	+0.67(+5.82%)
Nov 28, 2017	11.35	11.56	11.25	11.51	2,697,313	+0.16(+1.41%)
Nov 27, 2017	11.62	11.72	11.27	11.35	3,451,827	-0.24(-2.07%)
Nov 24, 2017	11.71	11.75	11.53	11.59	2,187,890	-0.08(-0.69%)
Nov 22, 2017	11.34	11.78	11.24	11.67	3,864,491	+0.31(+2.73%)
Nov 21, 2017	12.10	12.17	11.31	11.36	10,577,514	-0.71(-5.88%)
Nov 20, 2017	11.75	12.08	11.72	12.07	6,060,119	+0.34(+2.90%)
Nov 17, 2017	11.50	11.88	11.38	11.73	7,986,386	+0.45(+3.99%)
Nov 16, 2017	11.11	11.30	10.89	11.28	3,843,718	+0.17(+1.53%)
Nov 15, 2017	10.80	11.34	10.70	11.11	4,807,233	+0.19(+1.74%)
Nov 14, 2017	10.95	11.06	10.74	10.92	3,579,822	-0.03(-0.27%)
Nov 13, 2017	11.35	11.52	10.91	10.95	7,018,587	-0.42(-3.69%)
Nov 10, 2017	11.01	11.40	10.95	11.37	7,664,588	+0.38(+3.46%)
Nov 09, 2017	10.86	11.24	10.73	10.99	8,036,304	+0.16(+1.48%)
Nov 08, 2017	10.73	10.87	10.53	10.83	5,559,742	+0.09(+0.84%)
Nov 07, 2017	11.10	11.22	10.67	10.74	7,909,786	-0.23(-2.10%)
Nov 06, 2017	10.50	11.03	10.36	10.97	8,861,674	+0.38(+3.59%)
Nov 03, 2017	10.93	10.95	10.54	10.59	8,896,391	-0.25(-2.31%)
Nov 02, 2017	11.23	11.42	10.42	10.84	18,830,032	-0.45(-3.99%)
Nov 01, 2017	11.46	11.82	10.91	11.29	21,607,908	-0.24(-2.08%)
Oct 31, 2017	13.02	13.36	11.43	11.53	36,948,676	-3.21(-21.78%)
Oct 30, 2017	14.17	14.87	14.11	14.74	8,791,233	+0.34(+2.36%)
Oct 27, 2017	14.61	14.68	14.30	14.40	5,450,573	-0.25(-1.71%)
Oct 26, 2017	14.60	14.82	14.42	14.65	5,011,956	+0.00(+0.00%)
Oct 25, 2017	14.79	14.84	14.29	14.65	5,815,250	-0.18(-1.21%)
Oct 24, 2017	15.27	15.27	14.77	14.83	5,480,882	-0.39(-2.56%)
Oct 23, 2017	15.81	15.94	15.19	15.22	5,164,465	-0.69(-4.34%)
Oct 20, 2017	15.12	16.02	15.11	15.91	6,757,945	+0.89(+5.93%)
Oct 19, 2017	14.92	15.15	14.90	15.02	2,140,029	+0.04(+0.27%)
Oct 18, 2017	15.13	15.21	14.94	14.98	2,481,587	-0.13(-0.86%)
Oct 17, 2017	14.97	15.18	14.85	15.11	2,168,895	+0.13(+0.87%)
Oct 16, 2017	14.85	15.11	14.85	14.98	2,416,428	+0.03(+0.20%)
Oct 13, 2017	15.22	15.35	14.85	14.95	3,972,222	-0.27(-1.77%)
Oct 12, 2017	15.05	15.26	14.88	15.22	2,797,286	+0.07(+0.46%)
Oct 11, 2017	15.45	15.45	15.10	15.15	2,484,878	-0.36(-2.32%)
Oct 10, 2017	15.38	15.69	15.33	15.51	2,340,288	+0.21(+1.37%)
Oct 09, 2017	15.45	15.48	15.07	15.30	2,691,869	-0.16(-1.03%)
Oct 06, 2017	15.00	15.60	15.00	15.46	4,305,299	+0.43(+2.86%)
Oct 05, 2017	15.05	15.19	14.84	15.03	3,146,738	+0.00(+0.00%)
Oct 04, 2017	15.25	15.38	15.02	15.03	2,798,306	-0.23(-1.51%)
Oct 03, 2017	15.10	15.34	15.03	15.26	2,527,489	+0.18(+1.19%)

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.