Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		22.53	22.53	22.53	0	+0.09(+0.40%)
Dec 28, 2017	22.70	22.77	22.27	22.44	87,646	-0.20(-0.88%)
Dec 27, 2017	22.63	23.06	22.46	22.64	161,450	+0.04(+0.18%)
Dec 26, 2017	22.48	22.81	22.06	22.60	103,235	+0.12(+0.53%)
Dec 22, 2017	22.63	22.95	21.98	22.48	140,650	-0.15(-0.66%)
Dec 21, 2017	22.62	23.76	22.59	22.63	806,233	+0.05(+0.22%)
Dec 20, 2017	22.16	22.65	21.69	22.58	353,220	+0.27(+1.21%)
Dec 19, 2017	22.33	22.45	21.73	22.31	293,457	+0.26(+1.18%)
Dec 18, 2017	21.12	23.00	21.12	22.05	644,329	+1.30(+6.27%)
Dec 15, 2017	19.90	20.93	19.70	20.75	1,181,875	+0.84(+4.22%)
Dec 14, 2017	19.41	19.95	19.41	19.91	209,592	+0.49(+2.52%)
Dec 13, 2017	19.22	19.94	18.80	19.42	782,260	+0.45(+2.37%)
Dec 12, 2017	19.45	19.59	18.76	18.97	467,215	-0.58(-2.97%)
Dec 11, 2017	18.65	19.61	18.65	19.55	348,627	+0.91(+4.88%)
Dec 08, 2017	18.21	19.01	18.11	18.64	346,710	+0.43(+2.36%)
Dec 07, 2017	17.80	18.24	17.08	18.21	718,160	+0.39(+2.19%)
Dec 06, 2017	19.70	19.78	17.61	17.82	566,703	-1.96(-9.91%)
Dec 05, 2017	19.99	20.03	19.17	19.78	439,945	-0.35(-1.74%)
Dec 04, 2017	20.50	20.79	19.95	20.13	338,614	-0.32(-1.56%)
Dec 01, 2017	20.51	20.51	19.77	20.45	244,198	+0.00(+0.00%)
Nov 30, 2017	19.68	20.46	19.27	20.45	570,984	+0.85(+4.34%)
Nov 29, 2017	20.00	20.19	18.53	19.60	549,048	-0.52(-2.58%)
Nov 28, 2017	20.00	20.28	20.00	20.12	131,991	+0.12(+0.60%)
Nov 27, 2017	20.18	20.25	19.73	20.00	275,318	-0.23(-1.14%)
Nov 24, 2017	20.24	20.50	19.75	20.23	178,393	-0.02(-0.10%)
Nov 22, 2017	20.50	20.51	19.85	20.25	232,382	-0.17(-0.83%)
Nov 21, 2017	20.13	20.45	19.88	20.42	267,607	+0.38(+1.90%)
Nov 20, 2017	19.95	20.39	19.76	20.04	500,777	+0.20(+1.01%)
Nov 17, 2017	19.54	20.05	19.46	19.84	219,884	+0.33(+1.69%)
Nov 16, 2017	19.57	19.96	19.45	19.51	338,422	-0.01(-0.05%)
Nov 15, 2017	19.28	19.89	19.08	19.52	297,371	-0.03(-0.15%)
Nov 14, 2017	19.13	19.57	18.72	19.55	410,380	+0.42(+2.20%)
Nov 13, 2017	19.61	20.80	18.95	19.13	2,315,299	+0.28(+1.49%)
Nov 10, 2017	18.00	19.42	17.76	18.85	777,445	+0.82(+4.55%)
Nov 09, 2017	18.02	18.32	17.08	18.03	798,822	+0.04(+0.22%)
Nov 08, 2017	17.52	18.37	17.35	17.99	1,306,991	+0.13(+0.73%)
Nov 07, 2017	16.97	18.15	16.78	17.86	986,195	+1.06(+6.31%)
Nov 06, 2017	16.05	16.87	16.05	16.80	446,596	+0.75(+4.67%)
Nov 03, 2017	15.87	16.20	15.00	16.05	620,477	+0.24(+1.52%)
Nov 02, 2017	16.49	16.75	15.41	15.81	821,339	-0.66(-4.01%)
Nov 01, 2017	15.85	16.97	15.63	16.47	909,411	+0.77(+4.90%)
Oct 31, 2017	15.41	15.97	15.16	15.70	471,201	+0.30(+1.95%)
Oct 30, 2017	15.58	15.88	15.06	15.40	350,041	-0.05(-0.32%)
Oct 27, 2017	14.97	15.89	14.50	15.45	641,472	+0.51(+3.41%)
Oct 26, 2017	14.64	15.22	14.46	14.94	620,375	+0.29(+1.98%)
Oct 25, 2017	15.01	15.10	14.26	14.65	524,265	-0.37(-2.46%)
Oct 24, 2017	15.38	15.68	14.61	15.02	432,168	-0.26(-1.70%)
Oct 23, 2017	15.66	16.20	15.15	15.28	763,901	-0.36(-2.30%)
Oct 20, 2017	14.79	16.55	14.79	15.64	1,128,875	+0.92(+6.25%)
Oct 19, 2017	13.67	15.00	13.20	14.72	1,109,753	+1.04(+7.60%)
Oct 18, 2017	13.49	13.92	13.15	13.68	688,845	+0.71(+5.47%)
Oct 17, 2017	13.03	13.38	12.81	12.97	192,490	-0.12(-0.92%)
Oct 16, 2017	13.11	13.21	13.01	13.09	102,481	+0.10(+0.77%)
Oct 13, 2017	13.09	13.25	12.90	12.99	303,575	-0.15(-1.14%)
Oct 12, 2017	13.40	13.50	13.06	13.14	199,594	-0.27(-2.01%)
Oct 11, 2017	12.47	13.94	12.35	13.41	706,930	+0.93(+7.45%)
Oct 10, 2017	12.53	12.57	12.04	12.48	199,070	+0.04(+0.32%)
Oct 09, 2017	12.10	12.71	11.94	12.44	801,457	+0.41(+3.41%)
Oct 06, 2017	12.15	12.18	11.83	12.03	193,800	-0.08(-0.66%)
Oct 05, 2017	11.80	12.20	11.68	12.11	280,426	+0.39(+3.33%)
Oct 04, 2017	11.95	12.00	11.60	11.72	227,868	-0.18(-1.51%)
Oct 03, 2017	11.36	11.92	11.34	11.90	253,452	+0.64(+5.68%)

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.