Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	18.59	18.96	18.49	18.65	1,055,056	+0.18(+0.97%)
Nov 29, 2017	18.49	18.66	18.41	18.47	2,283,455	+0.52(+2.90%)
Nov 28, 2017	17.95	18.07	17.79	17.95	869,731	-0.06(-0.33%)
Nov 27, 2017	17.93	18.10	17.85	18.01	490,270	+0.07(+0.39%)
Nov 24, 2017	17.90	17.99	17.85	17.94	179,894	+0.13(+0.73%)
Nov 22, 2017	18.00	18.06	17.78	17.81	887,876	-0.18(-1.00%)
Nov 21, 2017	17.84	18.14	17.73	17.99	874,029	-0.13(-0.72%)
Nov 20, 2017	18.33	18.33	18.12	18.12	415,633	+0.01(+0.06%)
Nov 17, 2017	18.28	18.31	18.10	18.11	541,533	-0.43(-2.32%)
Nov 16, 2017	18.29	18.54	18.16	18.54	525,626	+0.48(+2.66%)
Nov 15, 2017	18.26	18.46	18.01	18.06	1,486,607	-0.60(-3.22%)
Nov 14, 2017	18.83	18.86	18.63	18.66	381,843	-0.37(-1.94%)
Nov 13, 2017	18.83	19.06	18.83	19.03	424,967	-0.13(-0.68%)
Nov 10, 2017	18.90	19.21	18.84	19.16	1,685,890	+0.83(+4.53%)
Nov 09, 2017	18.38	18.52	18.24	18.33	546,817	+0.13(+0.71%)
Nov 08, 2017	18.09	18.23	17.99	18.20	460,513	+0.13(+0.72%)
Nov 07, 2017	18.24	18.27	17.99	18.07	684,725	-0.19(-1.04%)
Nov 06, 2017	18.36	18.45	18.24	18.26	470,455	-0.21(-1.14%)
Nov 03, 2017	18.56	18.71	18.46	18.47	929,590	-0.17(-0.91%)
Nov 02, 2017	18.79	18.82	18.55	18.64	562,471	-0.28(-1.48%)
Nov 01, 2017	19.05	19.10	18.72	18.92	854,772	-0.23(-1.20%)
Oct 31, 2017	19.11	19.17	19.07	19.15	576,173	+0.00(+0.00%)
Oct 30, 2017		19.58	19.15	19.15	1,332,756	-0.59(-2.99%)
Oct 27, 2017	19.85	19.96	19.70	19.74	1,181,111	-0.37(-1.84%)
Oct 26, 2017	19.81	20.13	19.81	20.11	555,821	+0.17(+0.85%)
Oct 25, 2017	20.07	20.12	19.86	19.94	1,492,697	+0.30(+1.53%)
Oct 24, 2017	19.66	19.77	19.52	19.64	784,041	+0.35(+1.81%)
Oct 23, 2017	19.33	19.37	19.15	19.29	1,422,421	-0.09(-0.46%)
Oct 20, 2017	19.36	19.54	19.27	19.38	1,662,509	+0.60(+3.19%)
Oct 19, 2017	18.57	18.78	18.48	18.78	2,381,701	-0.12(-0.63%)
Oct 18, 2017	18.90	19.06	18.85	18.90	521,794	+0.40(+2.16%)
Oct 17, 2017	18.74	18.74	18.44	18.50	343,183	-0.07(-0.38%)
Oct 16, 2017	18.67	18.75	18.52	18.57	611,935	+0.04(+0.22%)
Oct 13, 2017	18.66	18.85	18.50	18.53	1,605,257	-0.41(-2.16%)
Oct 12, 2017	19.12	19.27	18.94	18.94	1,299,881	-0.25(-1.30%)
Oct 11, 2017	19.14	19.26	19.09	19.19	1,211,417	-0.12(-0.62%)
Oct 10, 2017	19.31	19.37	18.98	19.31	1,647,437	-0.10(-0.52%)
Oct 09, 2017	19.52	19.56	19.36	19.41	167,941	-0.16(-0.82%)
Oct 06, 2017	19.72	19.84	19.35	19.57	654,386	+0.15(+0.77%)
Oct 05, 2017	19.25	19.52	19.25	19.42	510,514	+0.22(+1.15%)
Oct 04, 2017	19.13	19.44	19.11	19.20	549,915	+0.01(+0.05%)
Oct 03, 2017	19.41	19.44	19.15	19.19	395,059	-0.07(-0.36%)
Oct 02, 2017	19.01	19.27	18.93	19.26	590,939	+0.13(+0.68%)
Sep 29, 2017	19.15	19.37	19.03	19.13	737,152	-0.15(-0.78%)
Sep 28, 2017	19.40	19.50	19.20	19.28	656,376	+0.18(+0.94%)
Sep 27, 2017	19.07	19.21	18.91	19.10	1,194,406	+0.83(+4.54%)
Sep 26, 2017	18.28	18.42	18.23	18.27	671,518	+0.12(+0.66%)
Sep 25, 2017	18.46	18.52	18.06	18.15	1,141,660	-0.36(-1.94%)
Sep 22, 2017	18.39	18.59	18.29	18.51	408,522	-0.16(-0.86%)
Sep 21, 2017	18.56	18.68	18.38	18.67	425,296	+0.02(+0.11%)
Sep 20, 2017	18.65	18.91	18.54	18.65	897,513	-0.02(-0.11%)
Sep 19, 2017	18.49	18.72	18.46	18.67	392,837	+0.13(+0.70%)
Sep 18, 2017	18.38	18.68	18.36	18.54	515,547	+0.30(+1.64%)
Sep 15, 2017	18.15	18.37	18.15	18.24	323,756	-0.03(-0.16%)
Sep 14, 2017	18.47	18.47	18.25	18.27	412,472	-0.20(-1.08%)
Sep 13, 2017	18.22	18.48	18.22	18.47	534,877	+0.21(+1.15%)
Sep 12, 2017	18.18	18.37	18.15	18.26	536,228	+0.29(+1.61%)
Sep 11, 2017	17.80	18.05	17.75	17.97	806,682	+0.62(+3.57%)
Sep 08, 2017	17.30	17.53	17.30	17.35	1,253,341	+0.08(+0.46%)
Sep 07, 2017	17.66	17.66	17.14	17.27	1,170,048	-0.53(-2.98%)
Sep 06, 2017	17.49	17.89	17.38	17.80	1,352,232	+0.32(+1.83%)
Sep 05, 2017	17.94	17.94	17.46	17.48	2,592,094	-0.86(-4.69%)

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.