Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	18.22	18.39	18.03	18.25	5,318,145	+0.01(+0.05%)
Nov 29, 2017	18.20	18.40	18.06	18.24	6,728,542	+0.00(+0.00%)
Nov 28, 2017	18.25	18.40	18.00	18.24	7,225,811	+0.01(+0.05%)
Nov 27, 2017	18.50	18.63	18.12	18.23	6,896,135	-0.28(-1.51%)
Nov 24, 2017	18.98	18.98	18.43	18.51	2,573,172	-0.30(-1.59%)
Nov 22, 2017	18.50	19.00	18.48	18.81	8,135,402	+0.28(+1.51%)
Nov 21, 2017	18.74	18.75	18.20	18.53	5,716,245	-0.20(-1.07%)
Nov 20, 2017	18.56	19.21	18.43	18.73	6,352,726	+0.05(+0.27%)
Nov 17, 2017	18.18	18.80	18.11	18.68	10,395,992	+0.46(+2.52%)
Nov 16, 2017	18.02	18.54	18.00	18.22	13,329,803	-0.10(-0.55%)
Nov 15, 2017	18.40	18.86	17.77	18.32	13,458,919	-0.22(-1.19%)
Nov 14, 2017	17.56	18.82	17.51	18.54	28,170,348	+0.90(+5.10%)
Nov 13, 2017	17.90	18.04	17.27	17.64	49,584,480	+3.02(+20.66%)
Nov 10, 2017	13.91	14.69	13.63	14.62	11,129,164	+0.69(+4.95%)
Nov 09, 2017	13.24	14.34	13.24	13.93	11,469,168	+0.63(+4.74%)
Nov 08, 2017	13.06	13.41	12.93	13.30	6,870,953	+0.24(+1.84%)
Nov 07, 2017	13.01	13.18	12.94	13.06	7,787,562	+0.00(+0.00%)
Nov 06, 2017	13.21	13.81	13.02	13.06	18,258,144	-0.06(-0.46%)
Nov 03, 2017	13.17	13.29	12.95	13.12	12,914,824	+0.08(+0.61%)
Nov 02, 2017	13.60	13.60	12.99	13.04	16,249,772	-0.51(-3.76%)
Nov 01, 2017	14.18	14.34	13.54	13.55	14,144,541	-0.57(-4.04%)
Oct 31, 2017	15.51	15.54	14.02	14.12	26,012,976	-1.46(-9.37%)
Oct 30, 2017	13.87	15.68	13.74	15.58	37,044,104	+1.58(+11.29%)
Oct 27, 2017	12.90	14.05	12.71	14.00	66,440,744	-1.37(-8.91%)
Oct 26, 2017	15.46	15.62	15.29	15.37	15,981,357	-0.08(-0.52%)
Oct 25, 2017	15.43	15.47	15.21	15.45	15,611,158	+0.05(+0.32%)
Oct 24, 2017	15.43	15.53	15.17	15.40	11,239,457	-0.06(-0.39%)
Oct 23, 2017	15.40	15.55	15.07	15.46	30,770,896	-0.51(-3.19%)
Oct 20, 2017	15.83	16.09	15.77	15.97	12,067,417	+0.16(+1.01%)
Oct 19, 2017	15.61	15.83	15.55	15.81	5,894,176	+0.18(+1.15%)
Oct 18, 2017	15.64	15.69	15.58	15.63	5,154,716	+0.04(+0.26%)
Oct 17, 2017	15.74	15.77	15.50	15.59	15,190,839	-0.16(-1.02%)
Oct 16, 2017	15.73	15.84	15.69	15.75	6,544,306	+0.01(+0.06%)
Oct 13, 2017	15.67	15.83	15.64	15.74	7,047,546	+0.12(+0.77%)
Oct 12, 2017	15.66	15.69	15.47	15.62	6,555,915	-0.04(-0.26%)
Oct 11, 2017	15.45	15.68	15.41	15.66	4,182,435	+0.15(+0.97%)
Oct 10, 2017	15.57	15.73	15.32	15.51	7,985,140	-0.09(-0.58%)
Oct 09, 2017	15.60	15.74	15.47	15.60	4,124,456	+0.05(+0.32%)
Oct 06, 2017	15.47	15.62	15.44	15.55	7,236,280	-0.01(-0.06%)
Oct 05, 2017	15.75	15.77	15.46	15.56	7,483,091	-0.16(-1.02%)
Oct 04, 2017	15.78	15.78	15.64	15.72	9,201,907	+0.04(+0.26%)
Oct 03, 2017	15.46	15.71	15.33	15.68	11,417,421	+0.30(+1.95%)
Oct 02, 2017	15.43	15.47	14.94	15.38	8,038,745	-0.10(-0.65%)
Sep 29, 2017	15.00	15.50	14.99	15.48	8,875,917	+0.47(+3.13%)
Sep 28, 2017	15.04	15.27	14.93	15.01	5,606,010	+0.00(+0.00%)
Sep 27, 2017	15.08	15.12	14.89	15.01	7,030,674	+0.03(+0.20%)
Sep 26, 2017	14.67	15.16	14.65	14.98	13,041,468	+0.27(+1.84%)
Sep 25, 2017	14.45	14.76	14.35	14.71	11,265,135	+0.19(+1.31%)
Sep 22, 2017	14.86	14.86	14.39	14.52	9,371,927	-0.48(-3.20%)
Sep 21, 2017	14.89	15.03	14.78	15.00	9,580,396	-0.01(-0.07%)
Sep 20, 2017	15.07	15.19	14.90	15.01	10,577,104	-0.04(-0.27%)
Sep 19, 2017	14.87	15.46	14.82	15.05	16,259,278	+0.18(+1.21%)
Sep 18, 2017	15.89	15.90	14.83	14.87	13,475,975	-0.99(-6.24%)
Sep 15, 2017	15.93	16.09	15.80	15.86	10,218,711	+0.02(+0.13%)
Sep 14, 2017	16.00	16.17	15.71	15.84	7,087,446	-0.26(-1.61%)
Sep 13, 2017	15.70	16.12	15.64	16.10	3,800,683	+0.40(+2.55%)
Sep 12, 2017	15.58	15.78	15.41	15.70	5,082,921	+0.12(+0.77%)
Sep 11, 2017	15.42	15.68	15.38	15.58	4,636,894	+0.30(+1.96%)
Sep 08, 2017	15.50	15.50	15.17	15.28	5,759,011	-0.28(-1.80%)
Sep 07, 2017	15.80	15.87	15.31	15.56	7,801,721	-0.13(-0.83%)
Sep 06, 2017	16.29	16.43	15.60	15.69	13,785,790	-0.52(-3.21%)
Sep 05, 2017	16.42	16.45	16.13	16.21	5,795,002	-0.27(-1.64%)

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.