Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	20.01	20.39	19.87	20.30	1,293,108	+0.44(+2.22%)
Nov 29, 2017	19.66	20.02	19.66	19.86	1,224,459	+0.30(+1.53%)
Nov 28, 2017	19.20	19.60	19.17	19.56	919,478	+0.32(+1.66%)
Nov 27, 2017	19.19	19.40	19.18	19.24	605,062	+0.03(+0.16%)
Nov 24, 2017	19.47	19.47	19.18	19.21	238,463	-0.13(-0.67%)
Nov 22, 2017	19.19	19.45	19.09	19.34	573,059	+0.14(+0.73%)
Nov 21, 2017	19.00	19.29	18.86	19.20	934,209	+0.38(+2.02%)
Nov 20, 2017	18.83	18.97	18.69	18.82	720,540	+0.02(+0.11%)
Nov 17, 2017	18.93	19.00	18.78	18.80	521,134	-0.21(-1.10%)
Nov 16, 2017	18.78	19.07	18.72	19.01	783,296	+0.32(+1.71%)
Nov 15, 2017	18.68	18.91	18.49	18.69	613,137	-0.23(-1.22%)
Nov 14, 2017	18.88	19.09	18.75	18.92	999,558	-0.18(-0.94%)
Nov 13, 2017	19.22	19.23	19.01	19.10	444,120	-0.29(-1.50%)
Nov 10, 2017	19.22	19.43	19.18	19.39	614,409	+0.13(+0.67%)
Nov 09, 2017	19.29	19.43	19.04	19.26	879,519	-0.17(-0.87%)
Nov 08, 2017	19.30	19.46	19.12	19.43	1,128,531	+0.12(+0.62%)
Nov 07, 2017	19.46	19.59	19.16	19.31	773,119	-0.17(-0.87%)
Nov 06, 2017	19.34	19.54	19.23	19.48	757,750	+0.14(+0.72%)
Nov 03, 2017	19.23	19.37	19.14	19.34	679,047	+0.04(+0.21%)
Nov 02, 2017	18.94	19.35	18.86	19.30	1,468,655	+0.43(+2.28%)
Nov 01, 2017	18.85	18.96	18.60	18.87	1,468,137	+0.18(+0.96%)
Oct 31, 2017	19.06	19.19	18.67	18.69	2,514,841	-0.31(-1.63%)
Oct 30, 2017	19.95	19.98	18.94	19.00	2,803,472	-0.95(-4.76%)
Oct 27, 2017	19.98	20.11	19.75	19.95	821,349	+0.06(+0.30%)
Oct 26, 2017	20.18	20.28	19.82	19.89	1,178,086	-0.11(-0.55%)
Oct 25, 2017	20.13	20.13	19.31	20.00	2,091,443	+0.05(+0.25%)
Oct 24, 2017	19.45	20.50	19.40	19.95	3,102,826	-0.29(-1.43%)
Oct 23, 2017	20.67	20.79	20.21	20.24	1,497,232	-0.35(-1.70%)
Oct 20, 2017	20.58	20.64	20.40	20.59	594,826	+0.25(+1.23%)
Oct 19, 2017	20.19	20.40	20.09	20.34	438,750	-0.05(-0.25%)
Oct 18, 2017	20.09	20.50	20.08	20.39	692,643	+0.42(+2.10%)
Oct 17, 2017	20.43	20.43	19.92	19.97	525,768	-0.41(-2.01%)
Oct 16, 2017	20.51	20.61	20.17	20.38	801,454	-0.04(-0.20%)
Oct 13, 2017	20.37	20.66	20.34	20.42	754,867	+0.12(+0.59%)
Oct 12, 2017	20.21	20.45	20.11	20.30	1,363,607	+0.07(+0.35%)
Oct 11, 2017	19.96	20.30	19.84	20.23	966,606	+0.30(+1.51%)
Oct 10, 2017	19.90	20.29	19.72	19.93	1,453,421	-0.41(-2.02%)
Oct 09, 2017	19.97	20.34	19.97	20.34	983,306	+0.37(+1.85%)
Oct 06, 2017	20.05	20.13	19.75	19.97	1,238,168	-0.08(-0.40%)
Oct 05, 2017	20.38	20.46	20.03	20.05	1,054,711	-0.32(-1.57%)
Oct 04, 2017	20.28	20.42	20.15	20.37	679,656	+0.13(+0.64%)
Oct 03, 2017	20.30	20.39	20.03	20.24	720,687	-0.05(-0.25%)
Oct 02, 2017	20.07	20.31	19.86	20.29	669,839	+0.22(+1.10%)
Sep 29, 2017	19.89	20.20	19.73	20.07	893,125	+0.18(+0.90%)
Sep 28, 2017	19.68	19.95	19.64	19.89	774,530	+0.23(+1.17%)
Sep 27, 2017	19.20	19.73	19.07	19.66	1,217,777	+0.65(+3.42%)
Sep 26, 2017	19.10	19.19	18.91	19.01	687,637	+0.00(+0.00%)
Sep 25, 2017	18.68	19.04	18.68	19.01	793,369	+0.29(+1.55%)
Sep 22, 2017	18.21	18.82	18.20	18.72	852,996	+0.50(+2.74%)
Sep 21, 2017	18.41	18.48	18.10	18.22	842,643	-0.18(-0.98%)
Sep 20, 2017	18.34	18.45	18.28	18.40	611,961	+0.08(+0.44%)
Sep 19, 2017	18.31	18.60	18.25	18.32	794,084	+0.04(+0.22%)
Sep 18, 2017	18.11	18.51	18.11	18.28	885,812	+0.17(+0.94%)
Sep 15, 2017	18.28	18.39	18.05	18.11	1,672,484	-0.14(-0.77%)
Sep 14, 2017	18.50	18.51	18.13	18.25	731,119	-0.28(-1.51%)
Sep 13, 2017	18.54	18.58	18.23	18.53	767,539	-0.03(-0.16%)
Sep 12, 2017	18.83	18.92	18.47	18.56	1,093,260	-0.10(-0.54%)
Sep 11, 2017	18.50	18.87	18.40	18.66	671,020	+0.30(+1.63%)
Sep 08, 2017	18.11	18.39	18.09	18.36	578,480	+0.25(+1.38%)
Sep 07, 2017	18.16	18.20	18.05	18.11	439,975	-0.02(-0.11%)
Sep 06, 2017	18.27	18.31	17.96	18.13	649,478	-0.02(-0.11%)
Sep 05, 2017	18.79	18.79	18.02	18.15	931,986	-0.74(-3.92%)

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.