Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	18.82	19.32	18.61	18.95	130,237	+0.22(+1.17%)
Nov 29, 2017	18.39	19.26	18.22	18.73	106,818	+0.35(+1.91%)
Nov 28, 2017	18.45	18.55	18.10	18.38	75,270	-0.03(-0.15%)
Nov 27, 2017	18.49	18.75	18.27	18.41	54,699	-0.10(-0.51%)
Nov 24, 2017	19.00	19.25	18.30	18.50	90,020	-0.44(-2.31%)
Nov 22, 2017	18.78	19.46	18.76	18.94	164,362	+0.21(+1.12%)
Nov 21, 2017	18.75	19.45	18.69	18.73	104,988	+0.01(+0.05%)
Nov 20, 2017	18.38	18.76	18.30	18.72	67,540	+0.35(+1.91%)
Nov 17, 2017	18.11	18.52	18.06	18.37	114,114	+0.18(+0.99%)
Nov 16, 2017	18.39	18.56	18.04	18.19	58,259	-0.09(-0.52%)
Nov 15, 2017	17.66	18.42	17.20	18.29	136,528	+0.41(+2.29%)
Nov 14, 2017	18.13	18.42	17.36	17.88	146,440	-0.40(-2.18%)
Nov 13, 2017	18.38	18.94	18.14	18.28	121,440	-0.16(-0.88%)
Nov 10, 2017	18.41	18.97	18.20	18.44	59,557	+0.01(+0.05%)
Nov 09, 2017	18.54	18.76	17.65	18.43	85,725	-0.48(-2.56%)
Nov 08, 2017	19.01	19.81	17.94	18.91	162,238	+1.38(+7.86%)
Nov 07, 2017	18.01	18.35	17.39	17.53	256,096	-0.45(-2.48%)
Nov 06, 2017	18.58	18.60	17.86	17.98	90,866	-0.52(-2.82%)
Nov 03, 2017	18.62	18.62	18.25	18.50	115,855	-0.13(-0.71%)
Nov 02, 2017	18.38	18.97	18.20	18.64	174,524	+0.25(+1.34%)
Nov 01, 2017	18.25	19.39	18.05	18.39	145,246	+0.45(+2.49%)
Oct 31, 2017	18.53	18.74	17.91	17.94	228,687	-0.58(-3.13%)
Oct 30, 2017	18.57	19.00	18.21	18.52	86,525	-0.08(-0.41%)
Oct 27, 2017	18.29	18.76	18.12	18.60	69,898	+0.25(+1.35%)
Oct 26, 2017	18.69	18.84	18.29	18.35	51,071	-0.26(-1.38%)
Oct 25, 2017	19.01	19.01	18.05	18.61	78,614	-0.42(-2.20%)
Oct 24, 2017	18.52	19.65	18.48	19.03	147,607	+0.50(+2.72%)
Oct 23, 2017	18.78	18.78	18.36	18.52	58,917	-0.26(-1.37%)
Oct 20, 2017	19.01	19.29	18.71	18.78	67,896	-0.01(-0.05%)
Oct 19, 2017	18.82	18.91	18.23	18.79	99,772	-0.15(-0.80%)
Oct 18, 2017	19.16	19.45	18.68	18.94	77,964	-0.20(-1.04%)
Oct 17, 2017	19.58	19.96	19.07	19.14	136,112	-0.43(-2.19%)
Oct 16, 2017	19.99	20.09	19.39	19.57	84,775	-0.34(-1.72%)
Oct 13, 2017	19.87	20.19	19.57	19.91	90,384	+0.37(+1.90%)
Oct 12, 2017	19.75	20.17	19.51	19.54	132,685	-0.23(-1.15%)
Oct 11, 2017	19.61	20.24	19.56	19.77	120,901	+0.19(+0.97%)
Oct 10, 2017	19.77	20.23	19.06	19.58	90,800	-0.13(-0.68%)
Oct 09, 2017	20.02	20.10	19.25	19.71	109,202	-0.28(-1.38%)
Oct 06, 2017	20.20	20.24	19.62	19.99	68,403	-0.37(-1.82%)
Oct 05, 2017	20.48	20.74	20.16	20.36	97,412	-0.02(-0.09%)
Oct 04, 2017	20.70	21.09	20.33	20.38	71,067	-0.33(-1.58%)
Oct 03, 2017	21.55	21.55	20.32	20.70	153,169	-0.63(-2.96%)
Oct 02, 2017	20.90	21.43	20.83	21.34	119,273	+0.43(+2.05%)
Sep 29, 2017	20.83	21.33	20.47	20.91	137,948	+0.21(+1.01%)
Sep 28, 2017	19.41	20.80	19.21	20.70	172,754	+1.41(+7.29%)
Sep 27, 2017	18.80	19.51	18.49	19.29	85,121	+0.64(+3.41%)
Sep 26, 2017	18.82	18.85	18.59	18.66	58,641	-0.15(-0.81%)
Sep 25, 2017	18.68	19.42	18.64	18.81	112,983	+0.13(+0.71%)
Sep 22, 2017	18.39	18.86	18.23	18.68	97,215	+0.19(+1.03%)
Sep 21, 2017	19.58	19.93	18.37	18.49	202,598	-1.24(-6.27%)
Sep 20, 2017	19.28	20.15	18.99	19.72	179,019	+0.44(+2.27%)
Sep 19, 2017	18.62	19.72	18.31	19.28	129,725	+0.56(+2.99%)
Sep 18, 2017	17.95	18.94	17.89	18.72	178,265	+0.65(+3.58%)
Sep 15, 2017	17.44	18.15	17.44	18.08	246,015	+0.60(+3.43%)
Sep 14, 2017	17.62	17.69	17.38	17.48	82,224	-0.23(-1.29%)
Sep 13, 2017	17.45	17.87	17.39	17.71	75,710	+0.13(+0.76%)
Sep 12, 2017	17.24	17.84	17.06	17.57	90,401	+0.23(+1.32%)
Sep 11, 2017	17.49	17.62	17.09	17.34	104,062	-0.04(-0.22%)
Sep 08, 2017	18.33	18.33	17.17	17.38	221,119	-0.95(-5.18%)
Sep 07, 2017	17.18	18.33	17.00	18.33	213,939	+1.20(+6.99%)
Sep 06, 2017	16.98	17.47	16.98	17.14	74,422	+0.23(+1.35%)
Sep 05, 2017	17.37	17.63	16.70	16.91	102,463	-0.45(-2.57%)

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.