Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	20.53	20.92	20.28	20.70	276,328	+0.34(+1.67%)
Nov 29, 2017	21.05	21.90	20.26	20.36	425,822	-0.59(-2.82%)
Nov 28, 2017	20.77	21.05	20.09	20.95	725,596	+0.38(+1.85%)
Nov 27, 2017		20.94	20.46	20.57	690,219	-0.20(-0.96%)
Nov 24, 2017	20.80	21.06	20.59	20.77	288,799	+0.07(+0.34%)
Nov 22, 2017	20.72	20.98	20.55	20.70	248,722	+0.03(+0.15%)
Nov 21, 2017	20.62	20.86	20.42	20.67	287,573	+0.20(+0.98%)
Nov 20, 2017	20.42	20.65	20.15	20.47	279,945	+0.16(+0.79%)
Nov 17, 2017	20.11	20.50	19.98	20.31	202,465	+0.05(+0.25%)
Nov 16, 2017	20.05	20.67	19.74	20.26	542,219	+0.29(+1.45%)
Nov 15, 2017	19.35	20.06	19.17	19.97	345,930	+0.48(+2.46%)
Nov 14, 2017	19.93	20.21	18.91	19.49	269,692	-0.44(-2.21%)
Nov 13, 2017	19.59	20.29	19.12	19.93	643,152	+0.18(+0.91%)
Nov 10, 2017	19.49	19.95	19.21	19.75	170,223	+0.26(+1.33%)
Nov 09, 2017	19.21	19.76	18.82	19.49	259,258	+0.32(+1.67%)
Nov 08, 2017	19.60	20.15	18.72	19.17	366,432	-0.53(-2.69%)
Nov 07, 2017	19.93	20.14	19.55	19.70	233,406	-0.34(-1.70%)
Nov 06, 2017	20.26	20.37	19.93	20.04	180,078	-0.19(-0.94%)
Nov 03, 2017	20.08	20.41	19.92	20.23	305,639	+0.15(+0.75%)
Nov 02, 2017	19.97	20.22	19.68	20.08	207,955	+0.16(+0.80%)
Nov 01, 2017	20.00	20.30	19.60	19.92	218,546	-0.08(-0.40%)
Oct 31, 2017	20.38	20.50	19.94	20.00	262,240	-0.19(-0.94%)
Oct 30, 2017	20.40	20.62	19.87	20.19	360,843	-0.09(-0.44%)
Oct 27, 2017	19.52	20.30	19.32	20.28	281,321	+0.86(+4.43%)
Oct 26, 2017	19.82	20.05	19.25	19.42	364,381	-0.60(-3.00%)
Oct 25, 2017	20.19	20.50	19.91	20.02	219,919	-0.07(-0.35%)
Oct 24, 2017	20.34	20.61	19.93	20.09	302,038	+0.05(+0.25%)
Oct 23, 2017	20.18	20.44	19.95	20.04	197,802	-0.12(-0.60%)
Oct 20, 2017	20.07	20.62	19.88	20.16	253,534	+0.07(+0.35%)
Oct 19, 2017	19.94	20.27	19.70	20.09	261,495	+0.08(+0.40%)
Oct 18, 2017	20.21	20.55	19.64	20.01	484,844	-0.47(-2.29%)
Oct 17, 2017	20.48	21.14	20.26	20.48	415,152	-0.02(-0.10%)
Oct 16, 2017	21.21	21.55	20.34	20.50	325,605	-0.76(-3.57%)
Oct 13, 2017	21.55	22.22	21.20	21.26	261,901	-0.17(-0.79%)
Oct 12, 2017	21.60	21.80	21.30	21.43	355,820	-0.25(-1.15%)
Oct 11, 2017	21.96	21.96	21.57	21.68	355,251	-0.07(-0.32%)
Oct 10, 2017	21.75	22.31	21.50	21.75	324,180	+0.21(+0.97%)
Oct 09, 2017	21.56	21.99	21.35	21.54	332,269	+0.04(+0.19%)
Oct 06, 2017	22.09	22.30	21.18	21.50	444,671	-0.56(-2.54%)
Oct 05, 2017	22.72	23.17	21.92	22.06	650,923	-1.03(-4.46%)
Oct 04, 2017	24.34	24.67	21.27	23.09	3,352,455	+4.09(+21.53%)
Oct 03, 2017	19.35	19.78	18.83	19.00	485,311	-0.25(-1.30%)
Oct 02, 2017	18.10	19.46	18.10	19.25	428,721	+1.08(+5.94%)
Sep 29, 2017	18.05	18.31	18.01	18.17	172,572	+0.10(+0.55%)
Sep 28, 2017	17.92	18.25	17.65	18.07	167,814	+0.15(+0.84%)
Sep 27, 2017	17.50	18.12	17.26	17.92	232,463	+0.57(+3.29%)
Sep 26, 2017	17.76	17.88	17.02	17.35	142,546	-0.40(-2.25%)
Sep 25, 2017	17.50	18.18	17.02	17.75	294,440	+0.24(+1.37%)
Sep 22, 2017	17.52	17.74	17.28	17.51	142,520	-0.06(-0.34%)
Sep 21, 2017	17.75	17.95	17.32	17.57	98,098	-0.08(-0.45%)
Sep 20, 2017	17.81	17.97	17.39	17.65	222,712	-0.22(-1.23%)
Sep 19, 2017	17.51	18.17	17.39	17.87	379,788	+0.35(+2.00%)
Sep 18, 2017	17.28	17.62	17.20	17.52	211,674	+0.21(+1.21%)
Sep 15, 2017	16.65	17.45	16.26	17.31	1,152,874	+0.71(+4.28%)
Sep 14, 2017	16.39	16.85	16.31	16.60	304,780	+0.00(+0.00%)
Sep 13, 2017	16.33	16.98	16.27	16.60	259,793	+0.37(+2.28%)
Sep 12, 2017	17.28	17.34	16.19	16.23	233,167	-1.21(-6.94%)
Sep 11, 2017	17.45	17.79	16.96	17.44	397,671	+0.28(+1.63%)
Sep 08, 2017	17.85	17.92	17.07	17.16	267,384	+0.19(+1.12%)
Sep 07, 2017	16.85	17.28	16.52	16.97	252,736	+0.20(+1.19%)
Sep 06, 2017	16.95	17.02	16.36	16.77	356,973	-0.09(-0.53%)
Sep 05, 2017	17.34	17.57	16.78	16.86	309,512	-0.75(-4.26%)

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.