Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	20.48	20.97	20.24	20.59	29,693	+0.14(+0.67%)
Nov 29, 2017	20.24	21.11	20.16	20.45	27,601	+0.08(+0.40%)
Nov 28, 2017	20.24	20.41	20.04	20.37	22,011	+0.25(+1.25%)
Nov 27, 2017	19.97	20.55	19.97	20.12	38,012	+0.23(+1.18%)
Nov 24, 2017	20.31	20.31	19.88	19.88	3,723	-0.30(-1.48%)
Nov 22, 2017	20.52	20.60	20.17	20.18	27,293	-0.30(-1.46%)
Nov 21, 2017	20.32	20.63	20.08	20.48	25,343	+0.43(+2.14%)
Nov 20, 2017	19.95	20.14	18.95	20.05	22,138	+0.11(+0.53%)
Nov 17, 2017	19.18	20.23	19.18	19.95	39,997	+0.60(+3.10%)
Nov 16, 2017	18.93	19.43	18.93	19.35	23,668	+0.23(+1.23%)
Nov 15, 2017	18.97	19.23	18.60	19.11	32,014	+0.01(+0.04%)
Nov 14, 2017	18.81	19.15	18.65	19.10	5,893	+0.06(+0.32%)
Nov 13, 2017	18.75	19.08	18.75	19.04	8,827	+0.31(+1.63%)
Nov 10, 2017	18.92	18.92	18.74	18.74	2,551	+0.12(+0.65%)
Nov 09, 2017	18.38	18.79	18.34	18.62	7,258	+0.23(+1.27%)
Nov 08, 2017	18.54	18.54	18.12	18.38	42,369	-0.22(-1.17%)
Nov 07, 2017	18.88	18.93	18.49	18.60	11,833	-0.36(-1.91%)
Nov 06, 2017	18.95	19.00	18.78	18.96	3,369	-0.06(-0.34%)
Nov 03, 2017	19.03	19.06	18.90	19.03	16,477	+0.01(+0.04%)
Nov 02, 2017	18.76	19.08	18.65	19.02	14,151	+0.17(+0.90%)
Nov 01, 2017	18.96	19.03	18.59	18.85	16,071	-0.07(-0.38%)
Oct 31, 2017	18.66	18.95	18.61	18.92	47,208	+0.37(+2.00%)
Oct 30, 2017	18.91	19.15	18.54	18.55	14,273	-0.56(-2.91%)
Oct 27, 2017	18.77	19.29	18.77	19.11	12,869	+0.36(+1.94%)
Oct 26, 2017	19.35	19.35	18.67	18.75	5,602	-0.06(-0.34%)
Oct 25, 2017	19.07	19.07	18.49	18.81	15,787	-0.35(-1.81%)
Oct 24, 2017	19.32	19.32	18.95	19.16	11,768	-0.06(-0.34%)
Oct 23, 2017	19.03	19.31	18.88	19.22	14,717	+0.11(+0.59%)
Oct 20, 2017	18.73	19.11	18.71	19.11	19,350	+0.52(+2.78%)
Oct 19, 2017	18.52	18.61	18.46	18.59	73,713	+0.06(+0.35%)
Oct 18, 2017	18.82	18.82	18.46	18.53	13,268	-0.12(-0.65%)
Oct 17, 2017	18.88	18.94	18.56	18.65	12,320	-0.07(-0.39%)
Oct 16, 2017	18.22	18.72	18.22	18.72	144,087	+0.43(+2.34%)
Oct 13, 2017	18.08	18.29	17.93	18.29	12,921	+0.01(+0.04%)
Oct 12, 2017	18.46	18.54	18.23	18.29	12,075	-0.19(-1.05%)
Oct 11, 2017	18.44	18.82	18.44	18.48	12,307	-0.03(-0.17%)
Oct 10, 2017	18.39	18.58	18.34	18.51	10,382	-0.06(-0.30%)
Oct 09, 2017	18.46	18.57	18.23	18.57	7,398	+0.06(+0.35%)
Oct 06, 2017	18.39	18.54	18.20	18.50	7,292	-0.07(-0.39%)
Oct 05, 2017	19.19	19.19	18.52	18.58	19,401	-0.48(-2.50%)
Oct 04, 2017	19.09	19.27	19.04	19.05	8,622	-0.01(-0.04%)
Oct 03, 2017	19.03	19.33	18.92	19.06	28,776	+0.07(+0.38%)
Oct 02, 2017	18.51	19.04	18.08	18.99	14,694	+0.52(+2.84%)
Sep 29, 2017	18.95	18.95	18.35	18.46	17,629	-0.06(-0.31%)
Sep 28, 2017	18.58	18.64	18.50	18.52	16,054	-0.06(-0.35%)
Sep 27, 2017	18.67	18.84	18.33	18.58	36,510	-0.03(-0.17%)
Sep 26, 2017	18.54	18.65	18.50	18.62	21,265	+0.16(+0.87%)
Sep 25, 2017	18.54	18.67	18.46	18.46	12,298	-0.09(-0.48%)
Sep 22, 2017	18.54	18.54	18.41	18.54	6,869	+0.00(+0.00%)
Sep 21, 2017	18.46	18.65	18.42	18.54	7,647	+0.01(+0.04%)
Sep 20, 2017	18.55	18.79	18.29	18.54	12,149	-0.01(-0.04%)
Sep 19, 2017	18.85	18.85	18.47	18.54	31,858	-0.01(-0.04%)
Sep 18, 2017	18.45	19.05	18.22	18.55	86,787	+0.26(+1.41%)
Sep 15, 2017	17.80	18.33	17.58	18.29	80,707	+0.56(+3.18%)
Sep 14, 2017	17.81	17.99	17.63	17.73	12,802	-0.37(-2.05%)
Sep 13, 2017	18.34	18.34	17.99	18.10	13,315	+0.04(+0.22%)
Sep 12, 2017	18.14	18.27	17.89	18.06	11,530	+0.10(+0.54%)
Sep 11, 2017	18.06	18.25	17.50	17.96	7,678	+0.19(+1.04%)
Sep 08, 2017	17.64	17.87	17.53	17.78	6,428	-0.10(-0.59%)
Sep 07, 2017	17.80	17.98	17.54	17.88	7,379	+0.08(+0.45%)
Sep 06, 2017		17.96	17.42	17.80	43,208	+0.19(+1.10%)
Sep 05, 2017	17.77	17.96	17.50	17.61	21,687	-0.21(-1.18%)

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.