Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	18.53	18.53	17.81	17.87	2,229,653	-0.52(-2.84%)
Nov 29, 2017	18.35	18.52	18.23	18.39	975,563	+0.11(+0.62%)
Nov 28, 2017	18.15	18.30	17.87	18.28	5,236,651	+0.28(+1.55%)
Nov 27, 2017	18.17	18.30	17.99	18.00	833,212	-0.22(-1.20%)
Nov 24, 2017	18.23	18.28	18.00	18.21	381,909	+0.10(+0.54%)
Nov 22, 2017	18.33	18.45	18.10	18.12	738,989	-0.21(-1.14%)
Nov 21, 2017	18.37	18.44	18.26	18.33	1,095,398	+0.01(+0.05%)
Nov 20, 2017	18.31	18.36	18.13	18.32	894,067	+0.12(+0.67%)
Nov 17, 2017	17.98	18.34	17.90	18.20	1,137,303	+0.08(+0.43%)
Nov 16, 2017	18.22	18.75	18.09	18.12	2,616,602	+0.03(+0.19%)
Nov 15, 2017	17.11	18.10	17.11	18.08	2,190,323	+0.76(+4.38%)
Nov 14, 2017	17.27	17.40	17.16	17.32	910,015	-0.08(-0.45%)
Nov 13, 2017	17.05	17.45	16.97	17.40	1,845,189	+0.25(+1.47%)
Nov 10, 2017	17.33	17.37	17.15	17.15	1,419,532	-0.24(-1.35%)
Nov 09, 2017	17.37	17.57	17.24	17.38	1,225,895	-0.10(-0.55%)
Nov 08, 2017	17.41	17.59	17.24	17.48	1,185,720	+0.02(+0.10%)
Nov 07, 2017	17.59	17.67	17.34	17.46	1,761,727	-0.16(-0.89%)
Nov 06, 2017	17.57	17.73	17.45	17.62	1,921,309	+0.06(+0.35%)
Nov 03, 2017	17.97	18.18	17.31	17.56	5,017,966	-0.94(-5.09%)
Nov 02, 2017	18.13	18.58	17.99	18.50	2,897,114	+0.36(+1.97%)
Nov 01, 2017	18.44	18.65	18.10	18.14	1,677,167	-0.13(-0.72%)
Oct 31, 2017	18.33	18.47	18.24	18.27	1,497,196	+0.00(+0.00%)
Oct 30, 2017	18.48	18.73	18.25	18.27	3,015,104	-0.20(-1.09%)
Oct 27, 2017	18.53	18.82	18.40	18.47	2,761,646	+0.25(+1.39%)
Oct 26, 2017	17.60	18.39	17.58	18.22	2,731,052	+0.53(+3.01%)
Oct 25, 2017	17.65	17.81	17.48	17.69	1,639,826	+0.04(+0.25%)
Oct 24, 2017	17.44	17.72	17.43	17.65	1,527,430	+0.33(+1.91%)
Oct 23, 2017	17.59	17.59	17.28	17.31	1,701,515	-0.37(-2.12%)
Oct 20, 2017	18.06	18.15	17.65	17.69	1,613,683	-0.16(-0.88%)
Oct 19, 2017	17.40	17.92	17.31	17.85	1,975,192	+0.31(+1.79%)
Oct 18, 2017	17.44	17.72	17.38	17.53	2,192,178	+0.19(+1.11%)
Oct 17, 2017	17.21	17.37	16.99	17.34	2,344,305	+0.21(+1.22%)
Oct 16, 2017	16.89	17.18	16.89	17.13	1,826,751	+0.24(+1.39%)
Oct 13, 2017	16.59	16.97	16.54	16.90	2,325,590	+0.36(+2.16%)
Oct 12, 2017	16.43	16.63	16.36	16.54	1,299,388	+0.12(+0.74%)
Oct 11, 2017	16.50	16.64	16.34	16.42	1,484,854	+0.05(+0.32%)
Oct 10, 2017	16.21	16.36	16.14	16.36	1,349,108	+0.19(+1.19%)
Oct 09, 2017	16.44	16.47	16.07	16.17	1,205,924	-0.16(-0.96%)
Oct 06, 2017	16.42	16.54	16.27	16.33	1,079,305	-0.10(-0.64%)
Oct 05, 2017	16.28	16.51	16.26	16.43	725,412	+0.17(+1.07%)
Oct 04, 2017	16.43	16.50	16.21	16.26	1,147,063	-0.13(-0.80%)
Oct 03, 2017	16.39	16.50	16.27	16.39	1,358,718	+0.03(+0.21%)
Oct 02, 2017	16.27	16.42	16.15	16.36	1,202,374	+0.06(+0.37%)
Sep 29, 2017	16.36	16.52	16.26	16.29	1,335,285	-0.07(-0.43%)
Sep 28, 2017	16.27	16.39	16.08	16.36	1,276,351	+0.10(+0.64%)
Sep 27, 2017	16.13	16.36	15.89	16.26	2,203,001	+0.22(+1.36%)
Sep 26, 2017	15.48	16.09	15.47	16.04	2,730,805	+0.58(+3.78%)
Sep 25, 2017	15.50	15.58	15.30	15.46	1,444,978	-0.12(-0.78%)
Sep 22, 2017	15.31	15.64	15.31	15.58	1,102,582	+0.24(+1.53%)
Sep 21, 2017	15.35	15.53	15.29	15.34	1,007,809	-0.03(-0.23%)
Sep 20, 2017	15.24	15.45	15.09	15.38	1,245,053	+0.16(+1.03%)
Sep 19, 2017	14.99	15.28	14.99	15.22	1,161,660	+0.24(+1.57%)
Sep 18, 2017	15.11	15.21	14.96	14.99	1,166,634	-0.10(-0.64%)
Sep 15, 2017	14.92	15.12	14.79	15.08	3,106,322	+0.20(+1.35%)
Sep 14, 2017	14.92	15.04	14.83	14.88	998,351	-0.03(-0.23%)
Sep 13, 2017	15.13	15.20	14.86	14.92	1,203,673	-0.21(-1.38%)
Sep 12, 2017	14.84	15.16	14.73	15.13	1,366,550	+0.37(+2.54%)
Sep 11, 2017	14.49	14.75	14.33	14.75	2,045,962	+0.48(+3.36%)
Sep 08, 2017	14.03	14.35	13.94	14.27	1,679,590	+0.22(+1.55%)
Sep 07, 2017	14.42	14.55	13.98	14.05	2,770,379	-0.37(-2.60%)
Sep 06, 2017	14.62	14.74	14.40	14.43	1,177,966	-0.14(-0.96%)
Sep 05, 2017	15.22	15.22	14.56	14.57	2,203,650	-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.