Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		15.80	15.80	15.80	0	-0.71(-4.30%)
Dec 28, 2017	15.70	17.50	15.30	16.51	67,238	+0.71(+4.49%)
Dec 27, 2017	14.90	16.38	14.60	15.80	98,304	+1.20(+8.22%)
Dec 26, 2017	15.00	15.20	14.10	14.60	20,680	-0.20(-1.35%)
Dec 22, 2017	15.00	15.00	14.40	14.80	14,654	-0.20(-1.33%)
Dec 21, 2017	15.20	15.40	14.50	15.00	17,433	-0.20(-1.32%)
Dec 20, 2017	15.70	15.73	14.51	15.20	32,978	-0.50(-3.18%)
Dec 19, 2017	15.80	16.00	15.50	15.70	12,768	-0.20(-1.26%)
Dec 18, 2017	16.50	16.50	15.50	15.90	30,939	-0.60(-3.64%)
Dec 15, 2017	16.00	17.00	16.00	16.50	25,209	+0.60(+3.77%)
Dec 14, 2017	16.70	16.70	15.71	15.90	39,082	-0.90(-5.36%)
Dec 13, 2017	19.20	19.80	16.50	16.80	178,503	+0.80(+5.00%)
Dec 12, 2017	17.00	17.13	15.50	16.00	37,975	-1.00(-5.88%)
Dec 11, 2017	17.60	17.90	17.00	17.00	26,132	-0.70(-3.95%)
Dec 08, 2017	18.10	18.10	17.00	17.70	15,276	-0.30(-1.67%)
Dec 07, 2017	18.30	18.30	17.50	18.00	20,043	+0.00(+0.00%)
Dec 06, 2017	18.50	18.60	17.80	18.00	17,260	-0.50(-2.70%)
Dec 05, 2017	17.80	19.70	17.50	18.50	56,858	+0.50(+2.78%)
Dec 04, 2017	18.80	18.80	17.70	18.00	25,356	-0.60(-3.23%)
Dec 01, 2017	18.80	19.20	17.50	18.60	49,278	-0.20(-1.06%)
Nov 30, 2017	20.30	20.30	18.31	18.80	85,311	-1.70(-8.29%)
Nov 29, 2017	24.50	24.80	20.10	20.50	439,998	+1.30(+6.77%)
Nov 28, 2017	20.00	20.40	19.00	19.20	31,660	-0.70(-3.52%)
Nov 27, 2017	20.80	20.80	19.01	19.90	56,530	-1.10(-5.24%)
Nov 24, 2017	21.20	21.40	20.50	21.00	18,765	+0.00(+0.00%)
Nov 22, 2017	21.50	21.91	20.80	21.00	25,098	-0.10(-0.47%)
Nov 21, 2017	21.70	21.89	21.00	21.10	31,935	-0.63(-2.92%)
Nov 20, 2017	21.40	22.40	20.60	21.73	65,009	-0.46(-2.09%)
Nov 17, 2017	23.00	23.40	22.00	22.20	31,952	+0.20(+0.91%)
Nov 16, 2017	23.00	23.10	21.50	22.00	70,006	-1.50(-6.38%)
Nov 15, 2017	26.50	28.30	20.70	23.50	302,717	-3.50(-12.96%)
Nov 14, 2017	28.90	29.40	24.80	27.00	105,728	-0.50(-1.82%)
Nov 13, 2017	26.50	31.90	26.50	27.50	596,317	+2.80(+11.34%)
Nov 10, 2017	21.70	25.40	21.50	24.70	74,138	+2.60(+11.76%)
Nov 09, 2017	22.70	23.70	21.20	22.10	60,733	-1.10(-4.74%)
Nov 08, 2017	20.10	24.50	19.41	23.20	85,844	+3.20(+16.00%)
Nov 07, 2017	20.50	21.50	20.00	20.00	42,098	-1.40(-6.54%)
Nov 06, 2017	22.50	23.00	21.00	21.40	34,795	-0.90(-4.04%)
Nov 03, 2017	22.40	22.52	21.00	22.30	30,106	+0.20(+0.90%)
Nov 02, 2017	23.50	24.19	22.00	22.10	44,397	-1.40(-5.96%)
Nov 01, 2017	24.60	25.40	23.50	23.50	31,160	-1.30(-5.24%)
Oct 31, 2017	24.00	26.30	23.90	24.80	108,034	+1.00(+4.20%)
Oct 30, 2017	24.00	24.00	23.11	23.80	24,464	-0.20(-0.83%)
Oct 27, 2017	23.50	24.10	22.95	24.00	39,065	+0.80(+3.45%)
Oct 26, 2017	23.70	24.39	23.00	23.20	76,229	-0.80(-3.33%)
Oct 25, 2017	28.80	28.80	23.20	24.00	725,552	+2.00(+9.09%)
Oct 24, 2017	22.60	23.40	22.00	22.00	40,668	-0.80(-3.51%)
Oct 23, 2017	22.50	23.50	22.50	22.80	31,155	-0.20(-0.87%)
Oct 20, 2017	22.40	23.89	21.00	23.00	41,654	-1.10(-4.56%)
Oct 19, 2017	24.70	25.50	23.40	24.10	25,054	-0.40(-1.63%)
Oct 18, 2017	24.50	25.60	24.50	24.50	24,351	-0.30(-1.21%)
Oct 17, 2017	23.60	25.90	22.75	24.80	69,910	+1.00(+4.20%)
Oct 16, 2017	24.30	25.10	22.60	23.80	48,275	-0.80(-3.25%)
Oct 13, 2017	26.00	26.20	23.30	24.60	50,671	-1.80(-6.82%)
Oct 12, 2017	26.00	28.20	25.00	26.40	82,050	+0.20(+0.76%)
Oct 11, 2017	24.40	26.30	23.10	26.20	139,553	+1.60(+6.50%)
Oct 10, 2017	26.40	27.00	23.10	24.60	121,533	-2.10(-7.87%)
Oct 09, 2017	28.50	29.10	25.20	26.70	156,476	-1.90(-6.64%)
Oct 06, 2017	34.00	36.50	27.50	28.60	802,266	+0.50(+1.78%)
Oct 05, 2017	31.20	31.50	28.10	28.10	246,943	-3.10(-9.94%)
Oct 04, 2017	40.10	41.52	31.00	31.20	767,105	-1.60(-4.88%)
Oct 03, 2017	34.70	35.20	28.20	32.80	513,120	-1.70(-4.93%)

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.