Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	18.84	19.37	18.70	19.00	13,368	+0.24(+1.28%)
Nov 29, 2017	18.87	18.89	18.71	18.76	5,762	-0.72(-3.72%)
Nov 28, 2017	19.32	19.54	19.32	19.48	17,107	+0.61(+3.20%)
Nov 27, 2017	18.89	18.93	18.86	18.88	4,514	-0.71(-3.60%)
Nov 24, 2017	19.80	19.80	19.58	19.59	2,784	+0.00(+0.00%)
Nov 22, 2017	19.59	19.62	19.53	19.59	7,739	+0.28(+1.42%)
Nov 21, 2017	19.27	19.35	19.21	19.31	9,039	+0.61(+3.29%)
Nov 20, 2017	18.72	18.82	18.70	18.70	5,354	-0.29(-1.53%)
Nov 17, 2017	18.84	19.07	18.83	18.98	4,265	-0.71(-3.63%)
Nov 16, 2017	19.37	19.71	19.37	19.70	17,180	+0.43(+2.23%)
Nov 15, 2017	19.00	19.36	18.99	19.27	15,788	+0.44(+2.34%)
Nov 14, 2017	18.68	18.94	18.68	18.83	4,657	-0.02(-0.11%)
Nov 13, 2017	18.76	18.85	18.64	18.85	13,044	-0.18(-0.95%)
Nov 10, 2017	19.10	19.10	19.00	19.03	7,243	-0.71(-3.60%)
Nov 09, 2017	19.87	19.93	19.64	19.74	7,785	-0.68(-3.33%)
Nov 08, 2017	20.90	20.90	20.28	20.42	17,036	+1.01(+5.20%)
Nov 07, 2017	19.32	19.41	19.25	19.41	7,404	-0.39(-1.99%)
Nov 06, 2017	19.45	19.82	19.45	19.80	8,096	+0.47(+2.44%)
Nov 03, 2017	19.77	19.77	19.19	19.33	16,433	-0.70(-3.47%)
Nov 02, 2017	20.39	20.40	20.00	20.03	17,039	-0.54(-2.63%)
Nov 01, 2017	20.03	20.67	19.98	20.57	3,726	+0.81(+4.09%)
Oct 31, 2017	19.37	19.80	19.37	19.76	9,881	+0.12(+0.62%)
Oct 30, 2017	20.12	20.20	19.56	19.64	18,064	-0.50(-2.48%)
Oct 27, 2017	20.42	20.47	20.11	20.14	6,890	+1.38(+7.33%)
Oct 26, 2017	18.34	18.77	18.34	18.77	5,065	+0.21(+1.13%)
Oct 25, 2017	18.58	18.58	18.52	18.55	6,768	-0.04(-0.23%)
Oct 24, 2017	18.62	18.66	18.47	18.60	8,788	-0.37(-1.97%)
Oct 23, 2017	18.95	18.98	18.78	18.97	10,623	-0.22(-1.16%)
Oct 20, 2017	18.99	19.30	18.99	19.19	7,770	+0.32(+1.72%)
Oct 19, 2017	18.70	18.88	18.70	18.87	18,962	+0.56(+3.04%)
Oct 18, 2017	18.27	18.39	18.23	18.31	11,071	-0.45(-2.40%)
Oct 17, 2017	18.62	18.76	18.61	18.76	9,206	-0.05(-0.27%)
Oct 16, 2017	18.92	18.92	18.77	18.81	12,653	-0.17(-0.90%)
Oct 13, 2017	19.10	19.12	18.93	18.98	20,850	-0.47(-2.42%)
Oct 12, 2017	19.75	19.75	19.44	19.45	19,582	-0.66(-3.28%)
Oct 11, 2017	20.20	20.20	20.05	20.11	11,549	-0.54(-2.59%)
Oct 10, 2017	20.90	20.90	20.53	20.64	10,989	-0.52(-2.43%)
Oct 09, 2017	21.28	21.30	21.16	21.16	7,969	+0.01(+0.05%)
Oct 06, 2017	21.17	21.19	21.07	21.15	6,236	+0.30(+1.44%)
Oct 05, 2017	20.98	21.02	20.82	20.85	15,469	-0.56(-2.62%)
Oct 04, 2017	21.44	21.44	21.26	21.41	10,382	-0.32(-1.47%)
Oct 03, 2017	21.82	21.88	21.67	21.73	14,569	-0.24(-1.09%)
Oct 02, 2017	22.04	22.07	21.84	21.97	225,542	-0.38(-1.70%)
Sep 29, 2017	22.49	22.51	22.22	22.35	35,564	-0.01(-0.04%)
Sep 28, 2017	22.45	22.53	22.36	22.36	4,715	-0.15(-0.67%)
Sep 27, 2017	22.60	22.60	22.45	22.51	15,719	-0.03(-0.13%)
Sep 26, 2017	22.75	22.76	22.52	22.54	19,074	-0.58(-2.51%)
Sep 25, 2017	23.29	23.29	23.10	23.12	13,185	-0.50(-2.12%)
Sep 22, 2017	23.33	23.64	23.29	23.62	9,125	-0.23(-0.96%)
Sep 21, 2017	23.97	23.97	23.79	23.85	13,809	-0.20(-0.83%)
Sep 20, 2017	24.24	24.37	23.97	24.05	16,492	-0.25(-1.03%)
Sep 19, 2017	24.38	24.38	24.21	24.30	9,260	+0.20(+0.83%)
Sep 18, 2017	24.32	24.34	24.01	24.10	26,710	+0.10(+0.42%)
Sep 15, 2017	24.04	24.14	24.00	24.00	16,477	-0.42(-1.73%)
Sep 14, 2017	24.45	24.45	24.18	24.42	11,597	-0.10(-0.40%)
Sep 13, 2017	24.67	24.71	24.52	24.52	34,209	-0.47(-1.88%)
Sep 12, 2017	24.75	25.05	24.71	24.99	94,390	+0.08(+0.32%)
Sep 11, 2017	24.71	24.96	24.70	24.91	101,526	+1.09(+4.58%)
Sep 08, 2017	23.70	23.85	23.68	23.82	4,505	+0.08(+0.34%)
Sep 07, 2017	23.95	23.95	23.70	23.74	9,222	+0.23(+0.97%)
Sep 06, 2017	23.13	23.59	23.13	23.51	3,969	+0.56(+2.44%)
Sep 05, 2017	23.02	23.18	22.86	22.95	27,450	-2.46(-9.68%)

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.