Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		15.26	15.26	15.26	0	-0.14(-0.88%)
Dec 28, 2017	15.37	15.40	15.27	15.40	5,509,726	+0.08(+0.54%)
Dec 27, 2017	15.36	15.40	15.27	15.31	6,163,578	-0.07(-0.44%)
Dec 26, 2017	15.46	15.56	15.30	15.38	4,973,202	-0.08(-0.54%)
Dec 22, 2017	15.55	15.57	15.38	15.46	7,262,452	+0.01(+0.05%)
Dec 21, 2017	15.30	15.52	15.27	15.46	8,746,073	+0.26(+1.69%)
Dec 20, 2017	15.34	15.38	15.07	15.20	9,392,057	-0.02(-0.15%)
Dec 19, 2017	15.30	15.36	15.21	15.22	11,858,064	-0.03(-0.20%)
Dec 18, 2017	15.13	15.28	15.10	15.25	14,755,184	+0.30(+2.02%)
Dec 15, 2017	14.85	15.11	14.82	14.95	21,973,812	+0.18(+1.23%)
Dec 14, 2017	14.99	15.08	14.71	14.77	10,931,776	-0.14(-0.91%)
Dec 13, 2017	15.11	15.24	14.90	14.90	12,083,893	-0.23(-1.50%)
Dec 12, 2017	15.13	15.17	14.94	15.13	11,777,092	+0.20(+1.37%)
Dec 11, 2017	15.03	15.18	14.85	14.93	12,665,154	-0.12(-0.80%)
Dec 08, 2017	14.99	15.05	14.83	15.05	13,672,784	+0.11(+0.76%)
Dec 07, 2017	14.89	14.96	14.58	14.93	13,572,453	+0.27(+1.86%)
Dec 06, 2017	14.55	14.87	14.53	14.66	13,442,914	+0.04(+0.26%)
Dec 05, 2017	14.85	14.93	14.59	14.62	12,990,179	-0.23(-1.53%)
Dec 04, 2017	14.76	15.08	14.73	14.85	22,391,932	+0.38(+2.61%)
Dec 01, 2017	14.38	14.53	14.14	14.47	20,633,032	+0.11(+0.79%)
Nov 30, 2017	14.48	14.66	14.33	14.36	26,186,432	-0.02(-0.16%)
Nov 29, 2017	14.12	14.47	14.11	14.38	22,541,890	+0.40(+2.87%)
Nov 28, 2017	13.68	14.01	13.62	13.98	25,621,712	+0.36(+2.61%)
Nov 27, 2017	13.66	13.70	13.58	13.63	11,196,320	-0.02(-0.14%)
Nov 24, 2017	13.76	13.76	13.63	13.64	4,824,481	-0.02(-0.11%)
Nov 22, 2017	13.77	13.82	13.65	13.66	12,241,701	-0.09(-0.66%)
Nov 21, 2017	13.91	13.91	13.72	13.75	11,763,967	-0.14(-0.98%)
Nov 20, 2017	13.81	13.89	13.70	13.89	13,775,817	+0.11(+0.82%)
Nov 17, 2017	13.55	13.80	13.54	13.77	12,701,474	+0.14(+0.99%)
Nov 16, 2017	13.72	13.79	13.62	13.64	9,902,114	-0.01(-0.05%)
Nov 15, 2017	13.58	13.78	13.48	13.64	14,654,027	-0.08(-0.60%)
Nov 14, 2017	13.43	13.75	13.40	13.73	17,036,030	+0.25(+1.84%)
Nov 13, 2017	13.16	13.52	13.09	13.48	11,086,521	+0.21(+1.59%)
Nov 10, 2017	13.49	13.57	13.26	13.27	15,220,890	-0.16(-1.18%)
Nov 09, 2017	13.39	13.55	13.20	13.43	15,916,879	-0.06(-0.45%)
Nov 08, 2017	13.58	13.61	13.44	13.49	15,122,896	-0.13(-0.94%)
Nov 07, 2017	13.98	14.06	13.56	13.61	18,591,904	-0.36(-2.58%)
Nov 06, 2017	13.89	14.02	13.83	13.98	15,917,895	+0.05(+0.38%)
Nov 03, 2017	13.84	13.96	13.73	13.92	11,371,583	+0.05(+0.38%)
Nov 02, 2017	13.71	13.89	13.62	13.87	14,345,301	+0.12(+0.88%)
Nov 01, 2017	13.79	13.97	13.74	13.75	9,950,583	+0.02(+0.16%)
Oct 31, 2017	13.74	13.88	13.71	13.73	11,778,962	+0.02(+0.11%)
Oct 30, 2017	13.73	13.85	13.64	13.71	8,568,881	-0.11(-0.76%)
Oct 27, 2017	13.88	13.91	13.78	13.82	14,136,532	-0.11(-0.81%)
Oct 26, 2017	13.79	14.01	13.76	13.93	19,014,734	+0.15(+1.09%)
Oct 25, 2017	14.15	14.16	13.69	13.78	15,973,135	-0.11(-0.76%)
Oct 24, 2017	13.95	14.10	13.86	13.89	15,585,535	+0.01(+0.05%)
Oct 23, 2017	13.94	14.05	13.86	13.88	13,807,022	-0.03(-0.22%)
Oct 20, 2017	13.89	13.93	13.77	13.91	16,439,557	+0.18(+1.31%)
Oct 19, 2017	13.52	13.76	13.36	13.73	29,656,974	-0.25(-1.78%)
Oct 18, 2017	13.76	14.01	13.60	13.98	34,331,244	+0.29(+2.14%)
Oct 17, 2017	13.88	13.93	13.65	13.68	10,677,348	-0.18(-1.30%)
Oct 16, 2017	13.70	13.89	13.67	13.86	17,616,144	+0.18(+1.32%)
Oct 13, 2017	13.68	13.84	13.52	13.68	17,479,796	-0.04(-0.27%)
Oct 12, 2017	13.92	13.95	13.70	13.72	21,700,892	-0.15(-1.09%)
Oct 11, 2017	13.98	14.02	13.86	13.87	16,455,539	-0.16(-1.13%)
Oct 10, 2017	13.96	14.08	13.95	14.03	15,944,147	+0.06(+0.43%)
Oct 09, 2017	14.09	14.10	13.93	13.97	11,459,684	-0.09(-0.64%)
Oct 06, 2017	14.16	14.31	14.04	14.06	15,586,322	-0.06(-0.43%)
Oct 05, 2017	13.98	14.20	13.90	14.12	18,277,416	+0.15(+1.08%)
Oct 04, 2017	14.07	14.11	13.95	13.97	10,881,931	-0.13(-0.91%)
Oct 03, 2017	14.22	14.27	14.04	14.10	9,002,946	-0.12(-0.85%)

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.