Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	18.64	19.14	18.64	19.03	2,924,106	+0.21(+1.11%)
Nov 29, 2017	19.01	19.06	18.66	18.82	2,356,034	-0.36(-1.85%)
Nov 28, 2017	19.33	19.43	19.14	19.18	2,095,214	-0.13(-0.66%)
Nov 27, 2017	19.54	19.60	19.14	19.30	2,005,040	-0.05(-0.28%)
Nov 24, 2017	19.50	19.67	19.33	19.36	1,343,853	-0.01(-0.05%)
Nov 22, 2017	19.15	19.41	19.10	19.37	2,522,540	+0.36(+1.91%)
Nov 21, 2017	18.64	19.12	18.58	19.00	2,555,296	+0.43(+2.30%)
Nov 20, 2017	18.91	18.97	18.54	18.58	2,074,822	-0.41(-2.15%)
Nov 17, 2017	18.75	19.21	18.69	18.99	4,493,341	+0.33(+1.75%)
Nov 16, 2017	18.69	18.71	18.57	18.66	1,798,809	-0.03(-0.15%)
Nov 15, 2017	18.73	18.74	18.49	18.69	2,506,667	+0.07(+0.39%)
Nov 14, 2017	18.22	18.74	18.17	18.61	3,564,734	+0.27(+1.48%)
Nov 13, 2017	18.34	18.53	18.26	18.34	3,076,667	+0.06(+0.35%)
Nov 10, 2017	18.83	19.17	18.03	18.28	4,399,661	-0.70(-3.68%)
Nov 09, 2017	19.15	19.20	18.86	18.98	2,708,549	-0.23(-1.18%)
Nov 08, 2017	19.37	19.49	19.13	19.20	2,025,762	+0.00(+0.00%)
Nov 07, 2017	18.96	19.26	18.85	19.20	2,421,071	+0.14(+0.71%)
Nov 06, 2017	18.71	19.15	18.60	19.07	2,525,952	+0.49(+2.64%)
Nov 03, 2017	18.81	18.84	18.28	18.58	2,246,138	-0.19(-1.02%)
Nov 02, 2017	18.94	19.04	18.72	18.77	2,091,601	-0.05(-0.24%)
Nov 01, 2017	19.00	19.15	18.78	18.81	2,689,719	-0.01(-0.05%)
Oct 31, 2017	19.07	19.19	18.75	18.82	1,910,557	-0.43(-2.22%)
Oct 30, 2017	18.68	19.35	18.68	19.25	3,459,409	+0.47(+2.51%)
Oct 27, 2017	18.38	18.84	18.30	18.78	2,825,952	+0.30(+1.62%)
Oct 26, 2017	18.64	18.81	18.44	18.48	2,941,532	-0.22(-1.17%)
Oct 25, 2017	18.71	18.83	18.44	18.70	3,004,911	+0.00(+0.00%)
Oct 24, 2017	18.97	19.01	18.66	18.70	4,495,463	-0.35(-1.86%)
Oct 23, 2017	18.75	19.14	18.62	19.05	3,585,342	+0.07(+0.38%)
Oct 20, 2017	18.62	18.99	18.59	18.98	2,783,336	+0.24(+1.26%)
Oct 19, 2017	18.30	18.77	18.28	18.74	3,140,307	+0.59(+3.25%)
Oct 18, 2017	17.99	18.22	17.98	18.15	1,828,238	+0.10(+0.55%)
Oct 17, 2017	18.02	18.11	17.92	18.05	1,556,881	-0.10(-0.55%)
Oct 16, 2017	18.47	18.50	18.07	18.15	1,827,352	-0.29(-1.57%)
Oct 13, 2017	18.47	18.56	18.29	18.44	2,050,931	+0.07(+0.40%)
Oct 12, 2017	18.26	18.47	18.09	18.37	1,813,022	+0.11(+0.60%)
Oct 11, 2017	18.29	18.40	17.92	18.26	2,218,889	+0.05(+0.25%)
Oct 10, 2017	18.25	18.41	18.14	18.22	3,413,903	+0.04(+0.20%)
Oct 09, 2017	18.15	18.19	17.97	18.18	1,287,297	+0.11(+0.60%)
Oct 06, 2017	17.87	18.07	17.54	18.07	2,417,067	+0.14(+0.76%)
Oct 05, 2017	17.79	18.03	17.75	17.93	2,983,184	+0.07(+0.41%)
Oct 04, 2017	17.63	17.89	17.63	17.86	2,478,298	+0.22(+1.23%)
Oct 03, 2017	17.60	17.68	17.52	17.64	2,496,145	+0.08(+0.47%)
Oct 02, 2017	17.29	17.60	17.28	17.56	2,505,740	+0.24(+1.36%)
Sep 29, 2017	17.50	17.60	17.32	17.33	2,342,045	-0.14(-0.78%)
Sep 28, 2017	17.34	17.53	17.33	17.46	1,827,959	+0.10(+0.58%)
Sep 27, 2017		17.42		17.36	3,022,146	+0.02(+0.10%)
Sep 26, 2017	17.35	17.48	17.33	17.34	2,245,008	-0.14(-0.78%)
Sep 25, 2017	17.38	17.63	17.32	17.48	2,373,785	+0.03(+0.16%)
Sep 22, 2017	17.40	17.46	17.33	17.45	1,719,457	+0.15(+0.84%)
Sep 21, 2017	17.08	17.48	17.04	17.31	2,209,338	+0.00(+0.00%)
Sep 20, 2017	17.68	17.87	17.14	17.31	3,197,061	-0.32(-1.80%)
Sep 19, 2017	17.61	17.78	17.52	17.63	2,255,379	+0.13(+0.73%)
Sep 18, 2017	17.53	17.60	17.21	17.50	3,781,210	-0.28(-1.58%)
Sep 15, 2017	18.07	18.07	17.64	17.78	3,935,562	-0.23(-1.26%)
Sep 14, 2017	18.06	18.10	17.85	18.01	2,345,928	-0.12(-0.65%)
Sep 13, 2017	18.71	18.74	18.09	18.12	2,992,247	-0.64(-3.43%)
Sep 12, 2017	18.53	18.83	18.51	18.77	2,334,028	+0.15(+0.78%)
Sep 11, 2017	18.57	18.83	18.52	18.62	2,856,966	-0.22(-1.16%)
Sep 08, 2017	19.03	19.04	18.61	18.84	2,535,545	-0.23(-1.19%)
Sep 07, 2017	18.89	19.09	18.81	19.07	1,928,320	+0.34(+1.84%)
Sep 06, 2017	18.91	19.24	18.69	18.72	2,422,648	-0.28(-1.48%)
Sep 05, 2017	19.19	19.24	18.69	19.00	3,973,404	-0.02(-0.10%)

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.