Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	18.64	18.99	18.06	18.28	1,543,637	+0.20(+1.11%)
Nov 29, 2017	17.28	18.16	17.28	18.08	1,208,356	+0.85(+4.93%)
Nov 28, 2017	16.46	17.28	16.45	17.23	861,324	+0.76(+4.61%)
Nov 27, 2017	16.43	16.73	16.39	16.47	636,202	+0.08(+0.49%)
Nov 24, 2017	16.70	16.79	16.36	16.39	511,551	-0.25(-1.50%)
Nov 22, 2017	16.05	16.68	15.98	16.64	812,614	+0.69(+4.33%)
Nov 21, 2017	16.39	16.39	15.88	15.95	760,204	-0.47(-2.86%)
Nov 20, 2017	16.35	16.52	16.14	16.42	982,788	+0.10(+0.61%)
Nov 17, 2017	15.43	16.47	15.43	16.32	1,401,527	+0.92(+5.97%)
Nov 16, 2017	14.97	15.61	14.95	15.40	885,259	+0.60(+4.05%)
Nov 15, 2017	14.63	14.99	14.60	14.80	787,793	+0.03(+0.20%)
Nov 14, 2017	14.90	15.00	14.57	14.77	2,293,432	-0.53(-3.46%)
Nov 13, 2017	15.51	15.74	15.28	15.30	1,615,688	-0.25(-1.61%)
Nov 10, 2017	15.40	15.68	15.35	15.55	1,194,999	+0.15(+0.97%)
Nov 09, 2017	15.61	15.92	15.30	15.40	2,038,056	-0.23(-1.47%)
Nov 08, 2017	15.80	15.93	15.51	15.63	3,756,774	-0.27(-1.70%)
Nov 07, 2017	16.58	16.69	15.88	15.90	2,110,902	-0.71(-4.27%)
Nov 06, 2017	17.07	17.31	16.54	16.61	1,190,520	-0.64(-3.71%)
Nov 03, 2017	16.90	17.52	16.85	17.25	1,517,518	+0.17(+1.00%)
Nov 02, 2017	16.58	17.10	16.45	17.08	1,748,082	+0.66(+4.02%)
Nov 01, 2017	16.33	16.56	16.05	16.42	1,873,417	+0.13(+0.80%)
Oct 31, 2017	16.20	16.41	15.93	16.29	1,390,533	+0.10(+0.62%)
Oct 30, 2017	16.13	16.35	15.97	16.19	1,157,491	-0.06(-0.37%)
Oct 27, 2017	16.10	16.33	15.68	16.25	1,561,171	+0.05(+0.31%)
Oct 26, 2017	15.85	16.26	15.76	16.20	2,144,367	+0.54(+3.45%)
Oct 25, 2017	15.30	15.72	14.96	15.66	2,658,333	+0.23(+1.49%)
Oct 24, 2017	15.08	15.53	15.07	15.43	1,933,908	+0.21(+1.38%)
Oct 23, 2017	15.29	15.45	15.01	15.22	2,011,263	+0.19(+1.26%)
Oct 20, 2017	15.55	15.55	14.54	15.03	4,613,364	-0.67(-4.27%)
Oct 19, 2017	16.67	16.68	15.51	15.70	5,041,532	-1.39(-8.13%)
Oct 18, 2017	20.77	21.66	17.08	17.09	5,460,322	-2.29(-11.82%)
Oct 17, 2017	18.80	19.50	18.50	19.38	1,569,833	+0.57(+3.03%)
Oct 16, 2017	20.04	20.22	18.59	18.81	1,112,077	-1.39(-6.88%)
Oct 13, 2017	20.20	20.70	19.99	20.20	839,778	+0.19(+0.95%)
Oct 12, 2017	19.81	20.21	19.37	20.01	1,009,853	+0.14(+0.70%)
Oct 11, 2017	20.88	21.22	19.86	19.87	742,795	-0.65(-3.17%)
Oct 10, 2017		21.31	20.26	20.52	766,241	-0.25(-1.20%)
Oct 09, 2017	21.74	21.85	20.68	20.77	453,952	-0.97(-4.46%)
Oct 06, 2017	21.80	21.89	21.55	21.74	395,215	-0.10(-0.46%)
Oct 05, 2017	21.79	22.25	21.76	21.84	422,661	+0.14(+0.65%)
Oct 04, 2017	21.99	22.11	21.55	21.70	509,056	-0.24(-1.09%)
Oct 03, 2017	21.81	22.16	21.55	21.94	716,669	+0.15(+0.69%)
Oct 02, 2017	21.90	21.90	21.43	21.79	630,967	+0.04(+0.18%)
Sep 29, 2017	22.22	22.34	21.72	21.75	444,047	-0.42(-1.89%)
Sep 28, 2017	22.09	22.36	21.95	22.17	300,365	+0.06(+0.27%)
Sep 27, 2017	22.06	22.16	21.67	22.11	674,405	+0.15(+0.68%)
Sep 26, 2017	21.63	22.20	21.55	21.96	536,051	+0.36(+1.67%)
Sep 25, 2017	21.25	21.72	21.25	21.60	467,628	+0.33(+1.55%)
Sep 22, 2017	20.74	21.40	20.74	21.27	348,866	+0.47(+2.26%)
Sep 21, 2017	20.77	21.00	20.47	20.80	406,341	+0.06(+0.29%)
Sep 20, 2017	20.55	20.86	20.35	20.74	520,555	+0.12(+0.58%)
Sep 19, 2017	20.90	20.90	20.54	20.62	317,791	-0.23(-1.10%)
Sep 18, 2017	20.71	21.20	20.71	20.85	629,434	+0.14(+0.68%)
Sep 15, 2017	20.10	20.77	19.99	20.71	1,029,064	+0.64(+3.19%)
Sep 14, 2017	20.56	20.78	20.02	20.07	442,340	-0.55(-2.67%)
Sep 13, 2017	19.91	20.76	19.91	20.62	546,793	+0.79(+3.98%)
Sep 12, 2017	19.71	20.15	19.71	19.83	439,599	+0.13(+0.66%)
Sep 11, 2017	19.77	20.26	19.66	19.70	538,878	+0.04(+0.20%)
Sep 08, 2017	20.61	20.80	19.40	19.66	812,810	-1.43(-6.78%)
Sep 07, 2017	19.98	21.10	19.98	21.09	1,229,254	+1.11(+5.56%)
Sep 06, 2017	19.45	20.01	19.37	19.98	589,761	+0.47(+2.41%)
Sep 05, 2017	19.71	20.02	19.32	19.51	574,519	-0.31(-1.56%)

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.