Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	14.95	15.13	14.81	15.02	10,707,786	+0.30(+2.04%)
Nov 29, 2017	15.80	15.89	14.66	14.72	14,035,258	-1.11(-7.00%)
Nov 28, 2017	15.95	16.02	15.75	15.83	4,476,468	-0.08(-0.47%)
Nov 27, 2017	16.20	16.26	15.89	15.90	6,074,825	-0.41(-2.50%)
Nov 24, 2017	16.18	16.33	16.13	16.31	2,036,943	+0.19(+1.19%)
Nov 22, 2017	16.29	16.30	16.09	16.12	3,943,256	-0.14(-0.87%)
Nov 21, 2017	16.11	16.35	16.09	16.26	7,074,147	+0.24(+1.52%)
Nov 20, 2017	15.76	16.04	15.72	16.02	5,821,342	+0.43(+2.77%)
Nov 17, 2017	15.71	15.80	15.57	15.59	5,367,759	+0.00(+0.00%)
Nov 16, 2017	15.47	15.76	15.40	15.59	6,692,809	+0.23(+1.53%)
Nov 15, 2017	15.51	15.64	15.32	15.35	6,384,334	-0.39(-2.50%)
Nov 14, 2017	15.81	16.05	15.72	15.74	7,992,908	-0.13(-0.83%)
Nov 13, 2017	15.89	15.96	15.79	15.88	6,047,872	-0.05(-0.29%)
Nov 10, 2017	15.89	16.09	15.80	15.92	11,100,890	+0.23(+1.43%)
Nov 09, 2017	15.73	15.87	15.53	15.70	6,146,017	-0.17(-1.06%)
Nov 08, 2017	15.62	15.91	15.52	15.87	7,356,976	+0.21(+1.32%)
Nov 07, 2017	15.44	15.74	15.43	15.66	7,956,110	+0.17(+1.09%)
Nov 06, 2017	15.29	15.49	15.19	15.49	7,121,643	+0.38(+2.55%)
Nov 03, 2017	14.89	15.11	14.81	15.11	5,488,240	+0.16(+1.07%)
Nov 02, 2017	14.94	15.10	14.86	14.95	11,727,207	+0.34(+2.31%)
Nov 01, 2017	14.94	14.97	14.36	14.61	8,410,014	-0.27(-1.83%)
Oct 31, 2017	14.92	15.11	14.77	14.88	7,586,476	-0.42(-2.76%)
Oct 30, 2017	15.07	15.33	15.05	15.30	6,005,224	+0.18(+1.18%)
Oct 27, 2017	15.01	15.24	14.84	15.13	10,745,777	+0.40(+2.74%)
Oct 26, 2017	14.73	14.81	14.55	14.72	4,415,382	+0.05(+0.32%)
Oct 25, 2017	14.81	14.83	14.35	14.68	5,766,245	-0.20(-1.33%)
Oct 24, 2017	14.92	15.00	14.86	14.87	3,455,668	+0.02(+0.13%)
Oct 23, 2017	14.79	15.09	14.75	14.85	4,900,691	+0.12(+0.83%)
Oct 20, 2017	14.83	14.92	14.67	14.73	2,880,832	+0.08(+0.58%)
Oct 19, 2017	14.54	14.69	14.34	14.65	5,191,211	-0.04(-0.26%)
Oct 18, 2017	14.88	14.92	14.60	14.68	5,617,938	-0.20(-1.32%)
Oct 17, 2017	14.96	15.01	14.84	14.88	2,362,475	-0.02(-0.13%)
Oct 16, 2017	14.87	14.95	14.72	14.90	2,658,788	+0.02(+0.13%)
Oct 13, 2017	14.91	15.10	14.80	14.88	3,869,477	+0.09(+0.63%)
Oct 12, 2017	15.00	15.12	14.77	14.79	4,856,559	-0.22(-1.44%)
Oct 11, 2017	14.95	15.01	14.73	15.00	4,806,879	+0.05(+0.31%)
Oct 10, 2017	14.99	15.01	14.77	14.96	6,468,973	+0.38(+2.64%)
Oct 09, 2017	14.64	14.75	14.53	14.57	3,573,048	+0.02(+0.13%)
Oct 06, 2017	14.43	14.67	14.43	14.55	3,791,283	+0.03(+0.19%)
Oct 05, 2017	14.50	14.54	14.35	14.53	3,060,090	+0.07(+0.45%)
Oct 04, 2017	14.42	14.53	14.34	14.46	4,090,522	-0.01(-0.06%)
Oct 03, 2017	14.42	14.52	14.18	14.47	5,716,791	+0.10(+0.72%)
Oct 02, 2017	14.12	14.38	14.07	14.37	5,035,001	+0.27(+1.93%)
Sep 29, 2017	13.84	14.12	13.79	14.09	6,028,443	+0.26(+1.90%)
Sep 28, 2017	13.53	13.86	13.48	13.83	4,509,934	+0.29(+2.15%)
Sep 27, 2017		13.63	13.29	13.54	3,868,718	+0.24(+1.84%)
Sep 26, 2017	13.30	13.34	13.17	13.30	3,532,888	+0.10(+0.78%)
Sep 25, 2017	13.36	13.40	13.08	13.19	5,157,996	-0.16(-1.19%)
Sep 22, 2017	13.17	13.48	13.13	13.35	3,682,575	+0.08(+0.63%)
Sep 21, 2017	13.46	13.48	13.24	13.27	3,982,830	-0.24(-1.79%)
Sep 20, 2017	13.70	13.71	13.33	13.51	7,230,907	-0.17(-1.23%)
Sep 19, 2017	13.60	13.71	13.39	13.68	5,992,969	+0.14(+1.03%)
Sep 18, 2017	13.44	13.77	13.39	13.54	8,154,576	+0.12(+0.90%)
Sep 15, 2017	13.36	13.51	13.28	13.42	9,608,839	+0.10(+0.77%)
Sep 14, 2017	13.13	13.44	13.05	13.31	7,403,045	+0.15(+1.13%)
Sep 13, 2017		13.27	12.90	13.17	7,228,042	-0.02(-0.14%)
Sep 12, 2017	12.90	13.36	12.82	13.18	7,605,139	+0.34(+2.61%)
Sep 11, 2017	12.65	12.86	12.62	12.85	5,144,060	+0.31(+2.45%)
Sep 08, 2017	12.74	12.77	12.48	12.54	3,057,486	-0.16(-1.25%)
Sep 07, 2017	12.76	12.82	12.63	12.70	2,934,368	-0.07(-0.51%)
Sep 06, 2017	12.86	12.92	12.69	12.77	3,762,514	-0.02(-0.15%)
Sep 05, 2017	12.86	12.95	12.63	12.78	4,392,230	-0.19(-1.44%)

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.