Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	13.41	14.00	13.36	13.78	26,843,676	+0.08(+0.58%)
Nov 29, 2017	13.54	13.99	13.25	13.70	30,083,736	+0.09(+0.66%)
Nov 28, 2017	13.37	13.74	13.03	13.61	23,754,258	+0.55(+4.21%)
Nov 27, 2017	12.87	13.38	12.86	13.06	19,333,618	+0.09(+0.69%)
Nov 24, 2017	12.67	13.02	12.67	12.97	12,772,779	+0.35(+2.77%)
Nov 22, 2017	12.35	12.63	12.35	12.62	14,022,076	+0.28(+2.27%)
Nov 21, 2017	12.52	12.59	12.32	12.34	18,987,802	-0.07(-0.56%)
Nov 20, 2017	13.10	13.11	12.29	12.41	30,656,026	-0.58(-4.46%)
Nov 17, 2017	12.60	13.01	12.51	12.99	17,563,768	+0.43(+3.42%)
Nov 16, 2017	12.50	12.68	12.38	12.56	15,691,620	+0.10(+0.80%)
Nov 15, 2017	12.32	12.71	12.17	12.46	14,404,846	-0.11(-0.88%)
Nov 14, 2017	12.41	12.70	12.25	12.57	13,956,095	+0.17(+1.37%)
Nov 13, 2017	12.83	12.95	12.35	12.40	19,206,326	-0.36(-2.82%)
Nov 10, 2017	12.50	12.84	12.31	12.76	32,141,044	+0.38(+3.07%)
Nov 09, 2017	12.64	12.74	12.23	12.38	51,630,168	-0.53(-4.11%)
Nov 08, 2017	13.47	14.00	12.10	12.91	162,666,048	-2.21(-14.62%)
Nov 07, 2017	14.87	15.53	14.73	15.12	40,412,416	+0.29(+1.96%)
Nov 06, 2017	15.19	15.29	14.80	14.83	17,727,132	-0.44(-2.88%)
Nov 03, 2017	14.64	15.28	14.60	15.27	12,784,357	+0.72(+4.95%)
Nov 02, 2017		14.87	14.40	14.55	11,806,958	+0.04(+0.28%)
Nov 01, 2017	15.45	15.52	14.39	14.51	20,437,260	-0.83(-5.41%)
Oct 31, 2017	15.65	15.73	15.17	15.34	12,999,247	-0.34(-2.17%)
Oct 30, 2017	15.13	16.27	15.05	15.68	23,648,192	+0.24(+1.55%)
Oct 27, 2017	14.27	15.48	14.22	15.44	23,767,576	+1.05(+7.30%)
Oct 26, 2017	14.35	14.76	14.11	14.39	17,057,530	+0.23(+1.62%)
Oct 25, 2017	14.70	14.93	13.96	14.16	22,933,480	-0.43(-2.95%)
Oct 24, 2017	14.87	15.08	14.58	14.59	15,443,935	-0.38(-2.54%)
Oct 23, 2017	15.58	15.69	14.89	14.97	19,583,920	-0.59(-3.79%)
Oct 20, 2017	15.39	15.57	15.21	15.56	12,876,979	+0.31(+2.03%)
Oct 19, 2017	15.47	15.59	15.18	15.25	19,242,392	-0.50(-3.17%)
Oct 18, 2017	16.30	16.35	15.69	15.75	18,324,652	-0.34(-2.11%)
Oct 17, 2017	16.29	16.61	16.05	16.09	15,088,084	+0.02(+0.12%)
Oct 16, 2017	16.68	16.73	15.91	16.07	20,868,634	-0.43(-2.61%)
Oct 13, 2017	16.48	16.88	16.22	16.50	24,513,432	-0.05(-0.30%)
Oct 12, 2017	16.07	16.86	15.82	16.55	63,157,896	+0.57(+3.57%)
Oct 11, 2017	14.64	15.98	14.46	15.98	40,868,288	+1.64(+11.44%)
Oct 10, 2017	14.71	14.87	14.32	14.34	13,770,068	-0.37(-2.52%)
Oct 09, 2017	14.81	14.92	14.67	14.71	9,180,238	-0.08(-0.54%)
Oct 06, 2017	14.38	14.84	14.32	14.79	11,941,136	+0.31(+2.14%)
Oct 05, 2017	14.30	14.56	14.11	14.48	13,148,845	-0.05(-0.34%)
Oct 04, 2017	14.84	14.90	14.35	14.53	15,684,260	-0.11(-0.75%)
Oct 03, 2017	14.87	15.10	14.59	14.64	16,741,428	-0.24(-1.61%)
Oct 02, 2017	14.60	15.04	14.40	14.88	21,211,736	+0.34(+2.34%)
Sep 29, 2017	14.43	14.70	14.30	14.54	20,577,672	+0.09(+0.62%)
Sep 28, 2017	14.20	14.59	13.97	14.45	17,557,112	+0.33(+2.34%)
Sep 27, 2017		14.25	13.82	14.12	16,664,513	+0.21(+1.51%)
Sep 26, 2017	13.33	13.97	13.30	13.91	20,062,260	+0.69(+5.22%)
Sep 25, 2017	13.50	13.51	13.07	13.22	18,440,720	-0.48(-3.50%)
Sep 22, 2017	13.72	13.92	13.62	13.70	12,309,753	-0.07(-0.51%)
Sep 21, 2017	13.99	14.11	13.51	13.77	25,229,286	-0.39(-2.75%)
Sep 20, 2017	14.68	14.70	14.05	14.16	24,851,728	-0.56(-3.80%)
Sep 19, 2017	14.90	14.90	14.46	14.72	23,443,734	-0.20(-1.34%)
Sep 18, 2017	15.32	15.33	14.81	14.92	20,929,872	-0.33(-2.16%)
Sep 15, 2017	14.99	15.31	14.93	15.25	34,145,892	+0.34(+2.28%)
Sep 14, 2017	14.95	15.18	14.82	14.91	16,322,124	-0.12(-0.80%)
Sep 13, 2017	15.20	15.33	14.86	15.03	24,115,114	-0.10(-0.66%)
Sep 12, 2017	15.25	15.75	15.03	15.13	48,939,064	-0.14(-0.92%)
Sep 11, 2017	15.25	15.57	14.89	15.27	32,989,656	-0.07(-0.46%)
Sep 08, 2017	15.17	15.80	15.10	15.34	36,588,464	+0.19(+1.25%)
Sep 07, 2017	14.43	15.58	14.40	15.15	45,541,712	+0.65(+4.48%)
Sep 06, 2017	14.42	14.54	14.17	14.50	23,117,096	+0.01(+0.07%)
Sep 05, 2017	14.28	14.57	14.09	14.49	21,338,636	+0.22(+1.54%)
Sep 01, 2017	14.50	14.50	14.07	14.27	26,055,748	-0.24(-1.65%)
Aug 31, 2017	14.98	15.05	14.51	14.51	23,072,778	-0.45(-3.01%)
Aug 30, 2017	14.92	15.11	14.76	14.96	22,473,204	-0.03(-0.20%)
Aug 29, 2017	15.05	15.31	14.88	14.99	20,696,944	-0.20(-1.32%)
Aug 28, 2017	14.80	15.26	14.77	15.19	27,993,548	+0.41(+2.77%)
Aug 25, 2017	14.62	14.85	14.45	14.78	23,066,766	+0.25(+1.72%)
Aug 24, 2017	15.24	15.34	14.43	14.53	30,654,852	-0.56(-3.71%)
Aug 23, 2017	14.55	15.13	14.38	15.09	65,723,940	+0.56(+3.85%)
Aug 22, 2017	13.85	14.56	13.81	14.53	38,113,896	+0.95(+7.00%)
Aug 21, 2017	14.27	14.59	13.35	13.58	44,255,424	-0.43(-3.07%)
Aug 18, 2017	13.30	14.25	13.26	14.01	46,204,708	+0.66(+4.94%)
Aug 17, 2017	12.95	13.50	12.95	13.35	36,183,720	+0.23(+1.75%)
Aug 16, 2017	12.50	13.25	12.48	13.12	33,249,994	+0.38(+2.98%)
Aug 15, 2017	13.05	13.30	12.66	12.74	43,522,968	+0.14(+1.11%)
Aug 14, 2017	11.49	13.14	11.28	12.60	84,767,296	+0.77(+6.51%)
Aug 11, 2017	12.00	12.34	11.77	11.83	83,853,248	-1.94(-14.09%)
Aug 10, 2017	13.58	13.96	13.26	13.77	57,515,372	+0.21(+1.55%)
Aug 09, 2017	12.96	13.65	12.78	13.56	26,822,584	+0.54(+4.15%)
Aug 08, 2017	13.28	13.29	12.82	13.02	30,025,622	-0.37(-2.76%)
Aug 07, 2017	13.86	14.06	13.24	13.39	34,022,084	-0.13(-0.96%)
Aug 04, 2017	13.17	13.70	12.83	13.52	53,080,708	+0.59(+4.56%)
Aug 03, 2017	12.65	13.15	11.90	12.93	61,523,308	+0.28(+2.21%)
Aug 02, 2017	13.22	13.25	12.52	12.65	25,283,900	-0.45(-3.44%)
Aug 01, 2017	13.77	13.77	13.07	13.10	27,622,760	-0.57(-4.17%)
Jul 31, 2017	13.42	13.98	13.10	13.67	48,950,136	-0.14(-1.01%)
Jul 28, 2017	13.90	14.03	13.50	13.81	16,735,539	-0.19(-1.36%)
Jul 27, 2017	13.15	14.10	13.14	14.00	27,157,120	+0.60(+4.48%)
Jul 26, 2017	13.74	13.82	13.40	13.40	21,587,210	-0.49(-3.53%)
Jul 25, 2017	14.06	14.11	13.65	13.89	15,148,363	-0.19(-1.35%)
Jul 24, 2017	14.45	14.48	14.02	14.08	14,757,648	-0.40(-2.76%)
Jul 21, 2017	14.80	14.84	14.34	14.48	14,252,724	-0.41(-2.75%)
Jul 20, 2017	15.05	15.14	14.72	14.89	11,860,941	-0.08(-0.53%)
Jul 19, 2017	14.86	15.24	14.80	14.97	14,390,127	+0.24(+1.63%)
Jul 18, 2017	15.17	15.25	14.63	14.73	19,922,966	-0.40(-2.64%)
Jul 17, 2017	15.30	15.43	15.12	15.13	13,276,811	-0.14(-0.92%)
Jul 14, 2017	15.44	15.58	15.27	15.27	14,645,605	-0.42(-2.68%)
Jul 13, 2017	15.78	15.97	15.56	15.69	21,584,892	+0.45(+2.95%)
Jul 12, 2017	15.54	15.75	15.21	15.24	19,521,920	-0.23(-1.49%)
Jul 11, 2017	16.33	16.36	15.44	15.47	41,900,400	-1.52(-8.95%)
Jul 10, 2017	17.16	17.21	16.95	16.99	8,564,204	-0.19(-1.11%)
Jul 07, 2017	17.33	17.38	17.15	17.18	4,546,654	-0.13(-0.75%)
Jul 06, 2017	17.25	17.38	17.23	17.31	6,187,781	-0.01(-0.06%)
Jul 05, 2017	17.57	17.59	17.22	17.32	6,040,059	-0.27(-1.53%)
Jul 03, 2017	17.91	17.92	17.45	17.59	3,285,663	-0.18(-1.01%)
Jun 30, 2017	18.03	18.05	17.62	17.77	5,987,749	-0.12(-0.67%)
Jun 29, 2017	17.69	18.13	17.67	17.89	12,188,935	+0.13(+0.73%)
Jun 28, 2017	17.34	17.78	17.33	17.76	10,455,384	+0.42(+2.42%)
Jun 27, 2017	17.21	17.48	17.20	17.34	7,718,316	+0.05(+0.29%)
Jun 26, 2017	17.70	17.73	17.23	17.29	9,867,096	-0.25(-1.43%)
Jun 23, 2017	17.82	17.82	17.47	17.54	7,083,637	-0.10(-0.57%)
Jun 22, 2017	17.45	17.80	17.21	17.64	9,871,656	+0.37(+2.14%)
Jun 21, 2017	17.27	17.43	17.13	17.27	8,694,622	-0.04(-0.23%)
Jun 20, 2017	17.82	17.89	17.23	17.31	13,956,917	-0.57(-3.19%)
Jun 19, 2017	17.85	18.34	17.03	17.88	28,856,270	+0.34(+1.94%)
Jun 16, 2017	17.14	17.88	17.00	17.54	18,955,724	+0.54(+3.18%)
Jun 15, 2017	17.72	17.75	17.00	17.00	22,956,594	-0.88(-4.92%)
Jun 14, 2017	18.25	18.29	17.76	17.88	9,455,090	-0.22(-1.22%)
Jun 13, 2017	18.38	18.58	18.08	18.10	11,892,222	-0.10(-0.55%)
Jun 12, 2017	18.05	18.43	17.56	18.20	16,168,519	+0.12(+0.66%)
Jun 09, 2017	18.41	18.46	17.88	18.08	31,118,878	-0.77(-4.08%)
Jun 08, 2017	19.40	19.40	18.18	18.85	32,637,040	-0.71(-3.63%)
Jun 07, 2017	20.37	20.49	19.45	19.56	16,957,402	-0.80(-3.93%)
Jun 06, 2017	20.22	20.44	20.13	20.36	6,665,684	+0.15(+0.74%)
Jun 05, 2017	20.52	20.89	20.14	20.21	15,220,387	-0.88(-4.17%)
Jun 02, 2017	21.34	21.45	21.00	21.09	9,595,392	-0.25(-1.17%)
Jun 01, 2017	21.32	21.45	21.19	21.34	7,143,394	+0.13(+0.61%)
May 31, 2017	21.50	21.75	21.09	21.21	9,497,568	-0.24(-1.12%)
May 30, 2017	21.30	21.58	21.01	21.45	9,505,811	+0.23(+1.08%)
May 26, 2017	21.66	21.70	21.07	21.22	13,374,035	-0.71(-3.24%)
May 25, 2017	20.16	21.94	20.11	21.93	24,315,828	+1.40(+6.82%)
May 24, 2017	20.20	20.62	20.00	20.53	13,798,777	+0.50(+2.50%)
May 23, 2017	20.14	20.30	19.90	20.03	8,237,943	-0.05(-0.25%)
May 22, 2017	20.14	20.34	20.01	20.08	9,145,461	+0.08(+0.40%)
May 19, 2017	20.42	20.64	19.93	20.00	18,960,744	-0.27(-1.33%)
May 18, 2017	19.86	20.58	19.86	20.27	15,977,625	+0.37(+1.86%)
May 17, 2017	20.56	20.59	19.69	19.90	29,210,464	-0.88(-4.23%)
May 16, 2017	20.54	20.88	20.15	20.78	40,941,552	+0.04(+0.19%)
May 15, 2017	19.57	20.95	19.49	20.74	69,791,408	+1.60(+8.36%)
May 12, 2017	18.44	19.48	18.16	19.14	68,971,016	+1.09(+6.04%)
May 11, 2017	17.96	18.90	17.59	18.05	131,824,776	-4.93(-21.45%)
May 10, 2017	23.11	23.32	22.87	22.98	47,070,896	-0.34(-1.46%)
May 09, 2017	22.70	23.44	22.68	23.32	17,925,866	+0.86(+3.83%)
May 08, 2017	23.17	23.57	22.23	22.46	18,084,116	-0.73(-3.15%)
May 05, 2017	23.08	23.25	22.51	23.19	12,833,904	+0.60(+2.66%)
May 04, 2017	22.18	23.22	21.90	22.59	19,004,940	+0.77(+3.53%)
May 03, 2017	21.80	22.21	21.63	21.82	7,065,876	-0.17(-0.77%)
May 02, 2017	22.37	22.37	21.75	21.99	8,134,647	-0.22(-0.99%)
May 01, 2017	22.66	22.84	22.11	22.21	7,954,495	-0.34(-1.51%)
Apr 28, 2017	22.05	22.59	22.01	22.55	9,031,607	+0.54(+2.45%)
Apr 27, 2017	21.58	22.12	21.58	22.01	10,759,861	+0.43(+1.99%)
Apr 26, 2017	21.25	21.65	21.08	21.58	10,137,569	+0.24(+1.12%)
Apr 25, 2017	21.08	21.40	20.56	21.34	9,586,121	+0.14(+0.66%)
Apr 24, 2017	21.20	21.30	21.01	21.20	5,926,923	+0.27(+1.29%)
Apr 21, 2017	21.37	21.49	20.71	20.93	7,742,074	-0.22(-1.04%)
Apr 20, 2017	20.63	21.26	20.62	21.15	10,022,432	+0.53(+2.57%)
Apr 19, 2017	20.50	20.91	20.41	20.62	8,737,757	+0.07(+0.34%)
Apr 18, 2017	19.83	20.89	19.73	20.55	15,964,624	+0.61(+3.06%)
Apr 17, 2017	20.09	20.21	19.80	19.94	11,711,658	-0.25(-1.24%)
Apr 13, 2017	20.20	20.37	19.81	20.19	13,600,361	-0.03(-0.15%)
Apr 12, 2017	20.70	20.83	20.18	20.22	9,359,163	-0.48(-2.32%)
Apr 11, 2017	21.01	21.20	20.34	20.70	13,309,477	-0.27(-1.29%)
Apr 10, 2017	21.09	21.27	20.70	20.97	8,628,079	+0.15(+0.72%)
Apr 07, 2017	20.68	21.08	20.60	20.82	10,580,926	+0.25(+1.22%)
Apr 06, 2017	20.76	20.76	20.03	20.57	21,929,296	-0.13(-0.63%)
Apr 05, 2017	22.15	22.22	20.67	20.70	26,077,974	-1.44(-6.50%)
Apr 04, 2017	22.21	22.67	21.88	22.14	16,312,671	-0.21(-0.94%)
Apr 03, 2017	22.70	22.90	22.11	22.35	12,510,882	-0.18(-0.80%)
Mar 31, 2017	22.05	22.62	22.00	22.53	15,087,074	+0.30(+1.35%)
Mar 30, 2017	22.55	22.85	22.00	22.23	17,087,824	-0.32(-1.42%)
Mar 29, 2017	21.77	22.71	21.33	22.55	31,455,850	+0.34(+1.53%)
Mar 28, 2017	23.31	23.32	22.17	22.21	49,845,420	-1.62(-6.80%)
Mar 27, 2017	23.09	24.40	22.60	23.83	48,372,744	+1.09(+4.79%)
Mar 24, 2017	23.05	23.10	22.34	22.74	17,263,232	-0.39(-1.69%)
Mar 23, 2017	22.69	23.30	22.22	23.13	40,633,120	+1.31(+6.00%)
Mar 22, 2017	20.65	22.25	20.52	21.82	47,519,600	+1.44(+7.07%)
Mar 21, 2017	20.04	20.54	19.55	20.38	20,049,422	+0.45(+2.26%)
Mar 20, 2017	19.94	20.43	19.72	19.93	21,011,708	+0.39(+2.00%)
Mar 17, 2017	19.80	19.85	18.90	19.54	34,251,972	-0.35(-1.76%)
Mar 16, 2017	20.65	20.69	19.75	19.89	25,603,556	-0.88(-4.24%)
Mar 15, 2017	20.08	21.40	20.05	20.77	24,981,860	+0.19(+0.92%)
Mar 14, 2017	20.90	20.98	20.15	20.58	20,025,734	-0.51(-2.42%)
Mar 13, 2017	22.05	22.15	20.96	21.09	20,596,500	-0.98(-4.44%)
Mar 10, 2017	23.36	23.40	22.00	22.07	18,337,600	-0.64(-2.82%)
Mar 09, 2017	23.17	23.68	22.51	22.71	25,771,314	-0.10(-0.44%)
Mar 08, 2017	22.03	23.43	21.31	22.81	49,803,796	+1.37(+6.39%)
Mar 07, 2017	22.21	22.50	20.64	21.44	71,838,112	-2.33(-9.80%)
Mar 06, 2017	28.17	28.25	23.77	23.77	72,862,304	-3.32(-12.26%)
Mar 03, 2017	26.39	29.44	26.06	27.09	148,227,376	+2.61(+10.66%)

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.