Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	19.85	20.45	19.70	20.25	173,188	+0.65(+3.32%)
Nov 29, 2017	19.55	20.00	19.55	19.60	127,483	-0.05(-0.25%)
Nov 28, 2017	19.40	19.95	19.25	19.65	171,534	+0.40(+2.08%)
Nov 27, 2017	19.45	19.75	19.15	19.25	134,133	-0.30(-1.53%)
Nov 24, 2017	19.10	19.65	18.70	19.55	68,035	+0.55(+2.89%)
Nov 22, 2017	18.65	19.30	18.65	19.00	109,037	+0.40(+2.15%)
Nov 21, 2017	18.95	18.95	18.50	18.60	130,067	-0.30(-1.59%)
Nov 20, 2017	18.55	19.00	18.45	18.90	106,684	+0.30(+1.61%)
Nov 17, 2017	18.25	18.90	18.25	18.60	171,041	+0.20(+1.09%)
Nov 16, 2017	18.20	18.70	17.85	18.40	229,702	+0.20(+1.10%)
Nov 15, 2017	17.40	18.30	17.30	18.20	286,815	+0.65(+3.70%)
Nov 14, 2017	18.50	18.55	17.45	17.55	282,039	-1.05(-5.65%)
Nov 13, 2017	17.40	19.05	17.25	18.60	487,733	+1.80(+10.71%)
Nov 10, 2017	16.60	17.05	16.15	16.80	385,505	+0.20(+1.20%)
Nov 09, 2017	20.35	20.35	16.45	16.60	825,788	-3.75(-18.43%)
Nov 08, 2017	20.40	20.53	19.55	20.35	177,053	-0.20(-0.97%)
Nov 07, 2017	21.15	21.20	20.40	20.55	348,692	-0.60(-2.84%)
Nov 06, 2017	20.90	21.25	20.60	21.15	127,153	+0.25(+1.20%)
Nov 03, 2017	20.85	21.20	20.75	20.90	109,268	+0.05(+0.24%)
Nov 02, 2017	20.95	21.00	20.55	20.85	116,422	+0.05(+0.24%)
Nov 01, 2017	20.15	20.90	20.00	20.80	127,179	+0.85(+4.26%)
Oct 31, 2017	19.80	20.10	19.70	19.95	130,329	+0.20(+1.01%)
Oct 30, 2017	20.00	20.10	19.60	19.75	119,715	-0.25(-1.25%)
Oct 27, 2017	19.90	20.25	19.50	20.00	98,443	+0.15(+0.76%)
Oct 26, 2017	20.15	20.75	19.15	19.85	157,352	-0.25(-1.24%)
Oct 25, 2017	20.05	20.40	19.85	20.10	123,147	+0.00(+0.00%)
Oct 24, 2017	20.35	20.55	20.05	20.10	139,807	-0.20(-0.99%)
Oct 23, 2017	20.90	21.90	20.25	20.30	362,686	-0.35(-1.69%)
Oct 20, 2017	21.15	21.32	20.45	20.65	418,043	-0.30(-1.43%)
Oct 19, 2017	21.05	21.23	20.80	20.95	93,196	-0.10(-0.48%)
Oct 18, 2017	20.65	21.40	20.60	21.05	254,778	+0.30(+1.45%)
Oct 17, 2017	20.50	20.80	20.10	20.75	131,621	+0.20(+0.97%)
Oct 16, 2017	20.10	20.60	19.80	20.55	64,842	+0.50(+2.49%)
Oct 13, 2017	19.95	20.35	19.75	20.05	125,507	+0.10(+0.50%)
Oct 12, 2017	19.70	20.35	19.65	19.95	86,590	+0.30(+1.53%)
Oct 11, 2017	19.95	20.20	19.55	19.65	107,212	-0.20(-1.01%)
Oct 10, 2017	19.95	20.40	19.60	19.85	130,556	-0.05(-0.25%)
Oct 09, 2017	20.60	20.70	19.85	19.90	174,320	-0.45(-2.21%)
Oct 06, 2017	19.90	20.50	19.90	20.35	115,145	+0.35(+1.75%)
Oct 05, 2017	19.65	20.05	19.35	20.00	157,962	+0.40(+2.04%)
Oct 04, 2017	19.85	20.00	19.50	19.60	70,991	-0.20(-1.01%)
Oct 03, 2017	19.40	19.90	19.40	19.80	116,878	+0.15(+0.76%)
Oct 02, 2017	19.35	19.65	19.10	19.65	87,340	+0.35(+1.81%)
Sep 29, 2017	19.65	19.85	19.25	19.30	130,734	-0.40(-2.03%)
Sep 28, 2017	19.60	19.95	19.40	19.70	114,156	+0.00(+0.00%)
Sep 27, 2017	19.90	19.80	19.30	19.70	184,673	-0.10(-0.51%)
Sep 26, 2017	19.30	19.95	19.10	19.80	198,052	+0.60(+3.13%)
Sep 25, 2017	18.80	19.25	18.65	19.20	139,916	+0.35(+1.86%)
Sep 22, 2017	18.80	18.90	18.15	18.85	139,883	+0.00(+0.00%)
Sep 21, 2017	18.75	18.90	18.40	18.85	198,580	+0.15(+0.80%)
Sep 20, 2017	18.25	18.75	17.95	18.70	114,247	+0.50(+2.75%)
Sep 19, 2017	18.05	18.20	17.75	18.20	117,662	+0.10(+0.55%)
Sep 18, 2017	17.60	18.20	17.45	18.10	290,877	+0.55(+3.13%)
Sep 15, 2017	16.90	17.55	16.65	17.55	201,558	+0.70(+4.15%)
Sep 14, 2017	16.75	17.05	16.65	16.85	84,432	+0.00(+0.00%)
Sep 13, 2017	16.65	17.00	16.65	16.85	213,507	+0.20(+1.20%)
Sep 12, 2017	16.75	16.85	16.50	16.65	62,100	-0.10(-0.60%)
Sep 11, 2017	16.65	16.95	16.52	16.75	122,016	+0.15(+0.90%)
Sep 08, 2017	16.85	16.90	16.45	16.60	79,563	-0.35(-2.06%)
Sep 07, 2017	17.30	17.30	16.80	16.95	104,617	-0.30(-1.74%)
Sep 06, 2017	17.25	17.40	17.05	17.25	125,027	+0.10(+0.58%)
Sep 05, 2017	17.40	17.50	17.12	17.15	127,548	-0.25(-1.44%)

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.