Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	20.52	20.52	20.08	20.14	278,162	-0.31(-1.49%)
Nov 29, 2017	20.33	20.79	20.22	20.45	267,151	+0.23(+1.13%)
Nov 28, 2017	19.95	20.31	19.84	20.22	272,380	+0.23(+1.14%)
Nov 27, 2017	19.99	20.18	19.87	19.99	194,847	-0.04(-0.19%)
Nov 24, 2017	20.10	20.22	19.76	20.03	131,872	-0.06(-0.30%)
Nov 22, 2017	20.16	20.28	19.94	20.09	278,582	-0.11(-0.56%)
Nov 21, 2017	19.97	20.39	19.82	20.20	310,270	+0.30(+1.52%)
Nov 20, 2017	19.63	19.94	19.52	19.90	229,143	+0.30(+1.54%)
Nov 17, 2017	18.73	19.65	18.73	19.60	403,729	+0.91(+4.85%)
Nov 16, 2017	19.03	19.29	18.61	18.69	437,005	-0.38(-1.98%)
Nov 15, 2017	18.88	19.24	18.84	19.07	294,924	+0.19(+1.00%)
Nov 14, 2017	19.18	19.22	18.80	18.88	465,161	-0.30(-1.57%)
Nov 13, 2017	18.84	19.28	18.65	19.18	324,559	+0.11(+0.59%)
Nov 10, 2017	19.07	19.22	18.84	19.07	339,668	+0.00(+0.00%)
Nov 09, 2017	17.67	19.07	17.41	19.07	635,067	+1.40(+7.91%)
Nov 08, 2017	17.52	17.80	17.44	17.67	213,189	+0.00(+0.00%)
Nov 07, 2017	17.67	18.12	17.56	17.67	292,523	+0.08(+0.43%)
Nov 06, 2017	17.60	17.75	17.44	17.60	275,634	+0.00(+0.00%)
Nov 03, 2017	17.67	17.75	17.33	17.60	300,327	-0.08(-0.43%)
Nov 02, 2017	17.90	17.93	17.52	17.67	251,503	-0.19(-1.06%)
Nov 01, 2017	18.16	18.35	17.75	17.86	193,484	-0.15(-0.84%)
Oct 31, 2017	18.09	18.46	18.01	18.01	307,851	-0.15(-0.83%)
Oct 30, 2017	18.39	18.58	18.07	18.16	285,019	-0.34(-1.84%)
Oct 27, 2017	18.46	18.54	18.24	18.50	254,580	-0.04(-0.20%)
Oct 26, 2017	18.20	18.69	18.12	18.54	239,945	+0.45(+2.51%)
Oct 25, 2017	18.09	18.35	17.71	18.09	294,062	+0.08(+0.42%)
Oct 24, 2017	18.24	18.35	17.90	18.01	215,075	-0.19(-1.04%)
Oct 23, 2017	18.20	18.35	17.97	18.20	333,966	-0.08(-0.41%)
Oct 20, 2017	18.88	18.88	18.27	18.27	316,821	-0.38(-2.02%)
Oct 19, 2017	18.58	18.84	18.46	18.65	228,273	-0.04(-0.20%)
Oct 18, 2017	18.50	18.92	18.50	18.69	380,116	+0.26(+1.43%)
Oct 17, 2017	18.58	18.58	18.24	18.43	275,539	+0.00(+0.00%)
Oct 16, 2017	18.31	18.80	18.31	18.43	396,790	+0.11(+0.62%)
Oct 13, 2017	18.27	18.54	18.12	18.31	229,750	+0.04(+0.21%)
Oct 12, 2017	18.12	18.31	17.97	18.27	253,073	+0.19(+1.04%)
Oct 11, 2017	17.75	18.24	17.75	18.09	406,273	+0.23(+1.27%)
Oct 10, 2017	17.67	18.03	17.63	17.86	295,958	+0.19(+1.07%)
Oct 09, 2017	17.52	17.75	17.48	17.67	308,675	+0.15(+0.86%)
Oct 06, 2017	17.60	17.82	17.41	17.52	230,363	-0.04(-0.22%)
Oct 05, 2017	17.48	17.60	17.29	17.56	299,171	+0.08(+0.43%)
Oct 04, 2017	17.67	17.90	17.44	17.48	358,002	-0.19(-1.07%)
Oct 03, 2017	17.93	17.97	17.41	17.67	349,169	-0.30(-1.68%)
Oct 02, 2017	17.29	17.97	17.26	17.97	452,326	+0.60(+3.48%)
Sep 29, 2017	17.37	17.52	17.18	17.37	318,961	-0.08(-0.43%)
Sep 28, 2017	17.07	17.56	16.76	17.44	432,647	+0.34(+1.99%)
Sep 27, 2017	16.69	17.35	16.42	17.10	517,462	+0.64(+3.90%)
Sep 26, 2017	16.31	16.65	16.24	16.46	239,812	+0.08(+0.46%)
Sep 25, 2017	15.93	16.67	15.93	16.39	690,691	+0.34(+2.12%)
Sep 22, 2017	15.41	16.11	15.29	16.05	495,353	+0.64(+4.17%)
Sep 21, 2017	15.56	15.75	15.33	15.41	342,326	-0.19(-1.21%)
Sep 20, 2017	15.56	15.78	15.52	15.59	479,355	+0.00(+0.00%)
Sep 19, 2017	15.41	15.59	15.41	15.59	590,340	+0.19(+1.22%)
Sep 18, 2017	15.97	15.97	15.37	15.41	937,984	-0.64(-4.00%)
Sep 15, 2017	15.86	16.20	15.82	16.05	732,809	+0.23(+1.43%)
Sep 14, 2017	15.78	15.90	15.63	15.82	437,001	-0.04(-0.24%)
Sep 13, 2017	15.44	16.20	15.33	15.86	782,238	+0.45(+2.94%)
Sep 12, 2017	15.10	15.48	14.76	15.41	1,006,097	+0.26(+1.75%)
Sep 11, 2017	15.37	15.82	14.80	15.14	3,041,086	+1.77(+13.21%)
Sep 08, 2017	11.91	13.71	11.29	13.37	4,559,468	+1.01(+8.18%)
Sep 07, 2017	13.94	13.94	11.73	12.36	2,940,029	-1.61(-11.53%)
Sep 06, 2017	13.52	14.42	13.15	13.97	1,954,549	+0.19(+1.36%)
Sep 05, 2017	14.98	14.98	13.11	13.79	2,196,213	-2.36(-14.62%)

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.