Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	18.53	18.53	17.82	17.87	2,229,346	-0.52(-2.84%)
Nov 29, 2017	18.36	18.53	18.23	18.39	975,429	+0.11(+0.62%)
Nov 28, 2017	18.15	18.30	17.88	18.28	5,235,931	+0.28(+1.55%)
Nov 27, 2017	18.17	18.30	17.99	18.00	833,097	-0.22(-1.20%)
Nov 24, 2017	18.23	18.28	18.00	18.22	381,856	+0.10(+0.54%)
Nov 22, 2017	18.33	18.45	18.10	18.12	738,887	-0.21(-1.14%)
Nov 21, 2017	18.37	18.44	18.27	18.33	1,095,248	+0.01(+0.05%)
Nov 20, 2017	18.31	18.36	18.13	18.32	893,944	+0.12(+0.67%)
Nov 17, 2017	17.98	18.35	17.91	18.20	1,137,146	+0.08(+0.43%)
Nov 16, 2017	18.22	18.76	18.09	18.12	2,616,242	+0.03(+0.19%)
Nov 15, 2017	17.11	18.10	17.11	18.08	2,190,022	+0.76(+4.38%)
Nov 14, 2017	17.27	17.40	17.16	17.33	909,889	-0.08(-0.45%)
Nov 13, 2017	17.06	17.45	16.98	17.40	1,844,935	+0.25(+1.47%)
Nov 10, 2017	17.33	17.37	17.15	17.15	1,419,337	-0.24(-1.35%)
Nov 09, 2017	17.37	17.57	17.24	17.39	1,225,727	-0.10(-0.55%)
Nov 08, 2017	17.41	17.60	17.24	17.48	1,185,557	+0.02(+0.10%)
Nov 07, 2017	17.60	17.67	17.34	17.47	1,761,485	-0.16(-0.89%)
Nov 06, 2017	17.57	17.74	17.45	17.62	1,921,045	+0.06(+0.35%)
Nov 03, 2017	17.97	18.18	17.32	17.56	5,017,276	-0.94(-5.09%)
Nov 02, 2017	18.14	18.58	18.00	18.50	2,896,716	+0.36(+1.97%)
Nov 01, 2017	18.44	18.65	18.10	18.15	1,676,936	-0.13(-0.72%)
Oct 31, 2017	18.33	18.48	18.24	18.28	1,496,990	+0.00(+0.00%)
Oct 30, 2017	18.49	18.73	18.25	18.28	3,014,689	-0.20(-1.09%)
Oct 27, 2017	18.53	18.83	18.41	18.48	2,761,266	+0.25(+1.39%)
Oct 26, 2017	17.60	18.39	17.58	18.22	2,730,676	+0.53(+3.01%)
Oct 25, 2017	17.65	17.81	17.48	17.69	1,639,600	+0.04(+0.25%)
Oct 24, 2017	17.44	17.72	17.43	17.65	1,527,219	+0.33(+1.91%)
Oct 23, 2017	17.60	17.60	17.28	17.32	1,701,281	-0.38(-2.12%)
Oct 20, 2017	18.06	18.15	17.66	17.69	1,613,461	-0.16(-0.88%)
Oct 19, 2017	17.40	17.92	17.31	17.85	1,974,920	+0.31(+1.79%)
Oct 18, 2017	17.44	17.72	17.39	17.54	2,191,876	+0.19(+1.11%)
Oct 17, 2017	17.21	17.37	16.99	17.34	2,343,983	+0.21(+1.22%)
Oct 16, 2017	16.89	17.19	16.89	17.13	1,826,500	+0.24(+1.39%)
Oct 13, 2017	16.59	16.97	16.54	16.90	2,325,270	+0.36(+2.16%)
Oct 12, 2017	16.44	16.63	16.37	16.54	1,299,209	+0.12(+0.74%)
Oct 11, 2017	16.51	16.65	16.34	16.42	1,484,650	+0.05(+0.32%)
Oct 10, 2017	16.21	16.37	16.14	16.37	1,348,922	+0.19(+1.19%)
Oct 09, 2017	16.45	16.47	16.07	16.17	1,205,758	-0.16(-0.96%)
Oct 06, 2017	16.42	16.54	16.27	16.33	1,079,156	-0.10(-0.64%)
Oct 05, 2017	16.28	16.51	16.26	16.44	725,312	+0.17(+1.07%)
Oct 04, 2017	16.43	16.50	16.21	16.26	1,146,905	-0.13(-0.80%)
Oct 03, 2017	16.39	16.50	16.27	16.39	1,358,531	+0.03(+0.21%)
Oct 02, 2017	16.27	16.42	16.15	16.36	1,202,208	+0.06(+0.37%)
Sep 29, 2017	16.37	16.52	16.26	16.30	1,335,102	-0.07(-0.43%)
Sep 28, 2017	16.27	16.39	16.08	16.37	1,276,175	+0.10(+0.64%)
Sep 27, 2017	16.13	16.37	15.90	16.26	2,202,698	+0.22(+1.36%)
Sep 26, 2017	15.48	16.10	15.47	16.04	2,730,429	+0.58(+3.78%)
Sep 25, 2017	15.50	15.58	15.30	15.46	1,444,779	-0.12(-0.78%)
Sep 22, 2017	15.31	15.64	15.31	15.58	1,102,430	+0.24(+1.53%)
Sep 21, 2017	15.36	15.53	15.29	15.35	1,007,671	-0.03(-0.23%)
Sep 20, 2017	15.24	15.45	15.09	15.38	1,244,881	+0.16(+1.03%)
Sep 19, 2017	14.99	15.28	14.99	15.22	1,161,500	+0.24(+1.57%)
Sep 18, 2017	15.11	15.21	14.97	14.99	1,166,474	-0.10(-0.64%)
Sep 15, 2017	14.92	15.12	14.80	15.08	3,105,895	+0.20(+1.35%)
Sep 14, 2017	14.92	15.04	14.84	14.88	998,214	-0.03(-0.23%)
Sep 13, 2017	15.13	15.20	14.86	14.92	1,203,508	-0.21(-1.38%)
Sep 12, 2017	14.84	15.16	14.74	15.13	1,366,362	+0.37(+2.54%)
Sep 11, 2017	14.49	14.75	14.33	14.75	2,045,681	+0.48(+3.36%)
Sep 08, 2017	14.03	14.35	13.94	14.27	1,679,359	+0.22(+1.55%)
Sep 07, 2017	14.42	14.55	13.98	14.06	2,769,998	-0.38(-2.60%)
Sep 06, 2017	14.62	14.74	14.40	14.43	1,177,803	-0.14(-0.96%)
Sep 05, 2017	15.22	15.22	14.56	14.57	2,203,347	-0.70(-4.57%)

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.