Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		20.78	20.78	20.78	0	-0.38(-1.80%)
Dec 28, 2017	21.50	21.72	20.71	21.16	14,601,483	-0.39(-1.81%)
Dec 27, 2017	21.79	21.94	21.33	21.55	11,642,240	-0.10(-0.46%)
Dec 26, 2017	21.45	22.28	21.38	21.65	10,701,638	+0.10(+0.46%)
Dec 22, 2017	21.60	21.80	21.08	21.55	13,460,288	-0.12(-0.55%)
Dec 21, 2017	20.86	21.83	20.86	21.67	16,502,932	+0.78(+3.73%)
Dec 20, 2017	21.01	21.60	20.75	20.89	21,771,944	+0.03(+0.14%)
Dec 19, 2017	21.28	21.40	20.65	20.86	13,571,161	-0.34(-1.60%)
Dec 18, 2017	20.00	21.65	19.95	21.20	27,018,780	+1.49(+7.56%)
Dec 15, 2017	19.70	20.39	19.20	19.71	23,793,868	+0.03(+0.15%)
Dec 14, 2017	21.05	21.70	19.01	19.68	53,334,476	-2.37(-10.75%)
Dec 13, 2017	22.00	22.81	20.92	22.05	48,387,560	+0.18(+0.82%)
Dec 12, 2017	20.50	22.15	20.41	21.87	41,212,184	+1.32(+6.42%)
Dec 11, 2017	19.80	20.73	19.21	20.55	33,706,412	+0.85(+4.31%)
Dec 08, 2017	17.80	19.77	17.78	19.70	44,858,864	+2.07(+11.74%)
Dec 07, 2017	16.78	17.77	16.75	17.63	13,392,711	+0.78(+4.63%)
Dec 06, 2017		17.95	16.35	16.85	21,572,000	-0.90(-5.07%)
Dec 05, 2017	17.44	18.00	17.40	17.75	13,494,263	+0.26(+1.49%)
Dec 04, 2017	17.62	17.78	17.25	17.49	13,513,239	+0.24(+1.39%)
Dec 01, 2017	16.89	17.62	16.87	17.25	17,372,380	+0.50(+2.99%)
Nov 30, 2017	16.95	17.14	16.52	16.75	16,166,889	+0.30(+1.82%)
Nov 29, 2017	16.38	16.77	15.96	16.45	16,901,520	+0.05(+0.30%)
Nov 28, 2017	16.43	16.73	16.22	16.40	11,046,545	-0.08(-0.49%)
Nov 27, 2017	16.55	16.80	16.22	16.48	9,709,624	-0.09(-0.54%)
Nov 24, 2017	16.59	16.77	16.43	16.57	6,896,304	+0.03(+0.18%)
Nov 22, 2017	16.08	16.88	16.00	16.54	21,463,626	+0.55(+3.44%)
Nov 21, 2017	15.57	16.06	15.32	15.99	20,337,688	+0.42(+2.70%)
Nov 20, 2017	14.70	15.68	14.67	15.57	21,634,432	+0.88(+5.99%)
Nov 17, 2017	14.30	14.78	14.28	14.69	10,932,463	+0.35(+2.44%)
Nov 16, 2017	14.26	14.55	14.22	14.34	8,340,207	-0.11(-0.76%)
Nov 15, 2017	14.15	14.51	13.86	14.45	10,566,890	+0.17(+1.19%)
Nov 14, 2017	14.58	14.88	14.07	14.28	16,267,149	-0.32(-2.19%)
Nov 13, 2017	15.15	15.25	14.55	14.60	19,805,548	-0.78(-5.07%)
Nov 10, 2017	15.26	15.74	14.91	15.38	19,960,214	+0.03(+0.20%)
Nov 09, 2017	14.81	15.55	14.54	15.35	28,128,812	+0.47(+3.16%)
Nov 08, 2017	14.08	15.26	14.01	14.88	43,404,596	+0.78(+5.53%)
Nov 07, 2017	13.87	14.32	13.62	14.10	68,928,184	+2.06(+17.11%)
Nov 06, 2017	11.80	12.18	11.72	12.04	20,273,944	+0.55(+4.79%)
Nov 03, 2017	11.52	11.67	11.10	11.49	16,220,809	+0.43(+3.89%)
Nov 02, 2017	11.79	11.79	10.94	11.06	19,191,028	-0.87(-7.29%)
Nov 01, 2017	11.68	12.02	11.54	11.93	9,045,067	+0.24(+2.05%)
Oct 31, 2017	11.72	12.04	11.40	11.69	14,201,411	+0.28(+2.45%)
Oct 30, 2017	11.55	11.71	11.31	11.41	8,661,010	+0.00(+0.00%)
Oct 27, 2017	11.65	11.82	11.34	11.41	9,650,715	-0.24(-2.06%)
Oct 26, 2017	11.90	12.08	11.63	11.65	11,424,506	-0.41(-3.40%)
Oct 25, 2017	12.07	12.10	11.77	12.06	9,598,898	-0.06(-0.50%)
Oct 24, 2017	12.17	12.30	11.98	12.12	7,972,487	+0.07(+0.58%)
Oct 23, 2017	12.12	12.22	11.97	12.05	7,849,793	-0.08(-0.66%)
Oct 20, 2017	12.40	12.46	12.09	12.13	9,259,123	-0.35(-2.80%)
Oct 19, 2017	12.14	12.59	11.89	12.48	19,616,836	+0.09(+0.73%)
Oct 18, 2017	12.82	12.82	12.37	12.39	15,470,480	-0.42(-3.28%)
Oct 17, 2017	13.00	13.11	12.62	12.81	10,733,510	-0.11(-0.85%)
Oct 16, 2017	13.41	13.45	12.89	12.92	14,124,861	-0.47(-3.51%)
Oct 13, 2017	13.77	13.77	13.12	13.39	15,955,232	-0.44(-3.18%)
Oct 12, 2017	14.31	14.31	13.81	13.83	8,507,250	-0.46(-3.22%)
Oct 11, 2017	14.44	14.50	14.08	14.29	6,262,358	-0.17(-1.18%)
Oct 10, 2017	14.55	14.74	14.39	14.46	5,490,079	+0.04(+0.28%)
Oct 09, 2017	14.43	14.55	14.31	14.42	3,985,782	-0.04(-0.28%)
Oct 06, 2017	14.51	14.62	14.38	14.46	4,184,994	-0.11(-0.75%)
Oct 05, 2017	14.38	14.69	14.32	14.57	8,286,418	+0.19(+1.32%)
Oct 04, 2017	14.35	14.65	14.29	14.38	6,574,010	+0.02(+0.14%)
Oct 03, 2017	14.65	14.78	14.16	14.36	10,832,846	-0.26(-1.78%)

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.