Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		14.61	14.61	14.61	0	-0.24(-1.62%)
Dec 28, 2017	14.82	15.06	14.77	14.85	8,072,481	+0.01(+0.07%)
Dec 27, 2017	14.83	15.05	14.83	14.84	6,713,518	-0.17(-1.13%)
Dec 26, 2017	15.02	15.13	14.84	15.01	6,754,166	-0.14(-0.92%)
Dec 22, 2017	15.05	15.38	14.92	15.15	12,087,059	-0.22(-1.43%)
Dec 21, 2017	15.33	15.68	15.27	15.37	12,098,331	-0.13(-0.84%)
Dec 20, 2017	15.69	15.89	15.47	15.50	10,156,937	-0.27(-1.71%)
Dec 19, 2017	15.91	16.04	15.65	15.77	12,419,140	-0.33(-2.05%)
Dec 18, 2017	15.95	16.37	15.93	16.10	20,209,388	+0.35(+2.22%)
Dec 15, 2017	16.00	16.04	15.63	15.75	19,450,444	-0.29(-1.81%)
Dec 14, 2017	15.92	16.45	15.76	16.04	24,931,676	+0.08(+0.50%)
Dec 13, 2017	15.80	16.18	15.79	15.96	14,160,265	+0.03(+0.19%)
Dec 12, 2017	16.00	16.12	15.53	15.93	22,251,748	-0.29(-1.79%)
Dec 11, 2017	15.44	16.30	15.07	16.22	34,886,736	+1.15(+7.63%)
Dec 08, 2017	14.64	15.14	14.59	15.07	20,226,088	+0.37(+2.52%)
Dec 07, 2017	14.65	14.77	14.28	14.70	16,362,125	+0.10(+0.68%)
Dec 06, 2017	14.58	15.05	14.36	14.60	25,866,508	-0.34(-2.28%)
Dec 05, 2017	14.90	15.10	14.02	14.94	51,452,216	+1.37(+10.10%)
Dec 04, 2017		13.87	13.89	13.57	28,780,970	-0.30(-2.16%)
Dec 01, 2017	13.67	13.90	13.45	13.87	19,266,924	+0.09(+0.65%)
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%)

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.