Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	19.22	19.38	18.55	18.75	479,830	-0.36(-1.89%)
Nov 29, 2017	18.82	19.41	18.62	19.12	901,061	+0.35(+1.88%)
Nov 28, 2017	18.40	18.79	18.37	18.76	816,674	+0.46(+2.52%)
Nov 27, 2017	18.36	18.49	18.22	18.30	793,751	-0.17(-0.92%)
Nov 24, 2017	18.49	18.50	18.15	18.47	125,945	+0.07(+0.38%)
Nov 22, 2017	18.32	18.45	18.23	18.40	331,424	+0.12(+0.63%)
Nov 21, 2017	18.15	18.34	18.04	18.29	453,774	+0.25(+1.41%)
Nov 20, 2017	17.54	18.06	17.53	18.03	691,106	+0.58(+3.35%)
Nov 17, 2017	17.22	17.67	17.22	17.45	1,188,854	+0.18(+1.02%)
Nov 16, 2017	17.32	17.59	17.23	17.27	592,638	+0.02(+0.09%)
Nov 15, 2017	17.01	17.49	17.00	17.26	1,000,036	-0.01(-0.04%)
Nov 14, 2017	17.12	17.51	16.98	17.26	1,008,802	+0.05(+0.27%)
Nov 13, 2017	16.83	17.26	16.76	17.22	953,112	+0.27(+1.59%)
Nov 10, 2017	17.10	17.14	16.94	16.95	819,518	-0.07(-0.41%)
Nov 09, 2017	16.89	17.16	16.76	17.02	5,138,252	-0.66(-3.74%)
Nov 08, 2017	18.38	18.38	17.45	17.68	383,795	-0.90(-4.84%)
Nov 07, 2017	19.38	19.38	18.19	18.58	221,150	-0.99(-5.07%)
Nov 06, 2017	19.39	19.59	19.33	19.57	39,304	+0.17(+0.87%)
Nov 03, 2017	19.31	19.54	19.07	19.40	83,979	+0.12(+0.60%)
Nov 02, 2017	18.85	19.32	18.71	19.28	31,503	+0.44(+2.32%)
Nov 01, 2017	18.84	19.17	18.72	18.85	56,222	+0.12(+0.66%)
Oct 31, 2017	18.62	18.91	18.55	18.72	192,803	+0.19(+1.04%)
Oct 30, 2017	18.60	18.98	18.44	18.53	110,376	-0.09(-0.50%)
Oct 27, 2017	18.13	18.64	18.13	18.62	245,768	+0.57(+3.15%)
Oct 26, 2017	17.82	18.29	17.82	18.05	305,597	+0.37(+2.09%)
Oct 25, 2017	17.40	17.82	17.40	17.69	484,655	+0.31(+1.77%)
Oct 24, 2017	17.44	17.50	17.14	17.38	61,000	+0.03(+0.18%)
Oct 23, 2017	17.46	17.46	17.29	17.35	19,061	-0.14(-0.79%)
Oct 20, 2017	17.64	17.64	17.36	17.49	151,549	-0.05(-0.31%)
Oct 19, 2017	17.31	17.58	17.27	17.54	49,178	+0.15(+0.88%)
Oct 18, 2017	17.36	17.57	17.22	17.39	24,287	+0.00(+0.00%)
Oct 17, 2017	17.47	17.60	17.25	17.39	73,151	-0.08(-0.48%)
Oct 16, 2017	17.37	17.54	17.29	17.47	67,957	+0.11(+0.62%)
Oct 13, 2017	17.47	17.55	17.21	17.36	41,580	-0.08(-0.48%)
Oct 12, 2017	17.57	17.59	17.36	17.45	55,869	-0.12(-0.66%)
Oct 11, 2017	17.56	17.65	17.31	17.56	101,134	+0.02(+0.09%)
Oct 10, 2017	17.30	17.56	17.29	17.55	55,226	+0.26(+1.51%)
Oct 09, 2017	17.36	17.58	16.92	17.29	79,670	-0.12(-0.71%)
Oct 06, 2017	17.27	17.67	17.26	17.41	69,940	+0.10(+0.58%)
Oct 05, 2017	17.22	17.42	17.08	17.31	111,516	+0.11(+0.63%)
Oct 04, 2017	17.56	17.62	17.16	17.20	87,978	-0.43(-2.44%)
Oct 03, 2017	17.54	17.65	17.31	17.63	105,333	+0.05(+0.31%)
Oct 02, 2017	17.58	17.83	17.24	17.58	293,466	-0.04(-0.22%)
Sep 29, 2017	17.52	17.68	17.32	17.62	141,739	+0.08(+0.48%)
Sep 28, 2017	17.36	17.57	17.21	17.53	110,430	+0.15(+0.88%)
Sep 27, 2017	17.12	17.61	17.03	17.38	184,891	+0.41(+2.40%)
Sep 26, 2017	16.87	17.00	16.68	16.97	42,959	+0.15(+0.87%)
Sep 25, 2017	16.99	17.09	16.77	16.82	49,982	-0.23(-1.35%)
Sep 22, 2017	16.98	17.13	16.86	17.06	55,823	-0.02(-0.09%)
Sep 21, 2017	17.13	17.23	17.05	17.07	90,636	-0.04(-0.22%)
Sep 20, 2017	17.06	17.21	16.93	17.11	81,229	+0.08(+0.50%)
Sep 19, 2017	16.91	17.16	16.80	17.02	37,863	+0.11(+0.64%)
Sep 18, 2017	16.45	16.95	16.27	16.92	169,396	+0.49(+3.00%)
Sep 15, 2017	16.86	17.08	16.43	16.43	393,088	-0.42(-2.51%)
Sep 14, 2017	17.09	17.13	16.48	16.85	98,470	-0.30(-1.75%)
Sep 13, 2017	16.76	17.15	16.71	17.15	145,404	+0.33(+1.97%)
Sep 12, 2017	16.12	16.90	16.12	16.82	96,402	+0.69(+4.29%)
Sep 11, 2017	15.87	16.17	15.83	16.13	73,195	+0.35(+2.19%)
Sep 08, 2017	15.96	16.39	15.68	15.78	169,095	-0.17(-1.06%)
Sep 07, 2017	16.26	16.33	15.68	15.95	106,882	-0.31(-1.89%)
Sep 06, 2017	16.52	16.52	15.82	16.26	192,076	+0.20(+1.24%)
Sep 05, 2017	16.02	16.27	15.84	16.06	158,445	+0.05(+0.29%)

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.