Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	19.55	20.05	19.40	20.00	1,601,903	+0.50(+2.56%)
Nov 29, 2017	19.60	20.20	19.15	19.50	1,976,953	-0.05(-0.26%)
Nov 28, 2017	18.45	19.88	18.10	19.55	1,756,845	+1.25(+6.83%)
Nov 27, 2017	18.30	18.65	18.05	18.30	947,016	-0.25(-1.35%)
Nov 24, 2017	18.65	18.75	18.30	18.55	511,262	+0.00(+0.00%)
Nov 22, 2017	18.40	18.70	18.10	18.55	1,034,971	+0.15(+0.82%)
Nov 21, 2017	17.95	18.50	17.49	18.40	1,471,668	+0.70(+3.95%)
Nov 20, 2017	18.35	18.56	17.41	17.70	1,847,036	-0.55(-3.01%)
Nov 17, 2017	18.45	18.65	17.95	18.25	1,534,688	-0.20(-1.08%)
Nov 16, 2017	17.95	18.80	17.86	18.45	1,868,849	+0.60(+3.36%)
Nov 15, 2017	18.15	18.15	17.30	17.85	1,894,215	-0.27(-1.52%)
Nov 14, 2017	17.70	18.55	17.25	18.12	3,738,861	-0.23(-1.23%)
Nov 13, 2017	20.20	20.21	18.20	18.35	4,066,188	-1.90(-9.38%)
Nov 10, 2017	22.15	22.25	18.60	20.25	9,768,150	+0.20(+1.00%)
Nov 09, 2017	21.20	21.75	19.88	20.05	3,351,009	-0.80(-3.84%)
Nov 08, 2017	22.00	22.05	20.80	20.85	2,048,069	-1.10(-5.01%)
Nov 07, 2017	23.20	23.30	21.80	21.95	1,746,072	-1.25(-5.39%)
Nov 06, 2017	22.00	23.85	21.95	23.20	3,167,819	+1.60(+7.41%)
Nov 03, 2017	21.95	22.70	21.12	21.60	1,454,286	-0.20(-0.92%)
Nov 02, 2017	21.05	21.85	20.75	21.80	1,260,220	+0.80(+3.81%)
Nov 01, 2017	22.15	22.20	20.55	21.00	1,761,165	-1.00(-4.55%)
Oct 31, 2017	22.50	23.00	21.95	22.00	994,613	-0.25(-1.12%)
Oct 30, 2017	21.70	22.55	21.65	22.25	1,158,860	+0.55(+2.53%)
Oct 27, 2017	20.35	21.90	20.35	21.70	1,588,947	+1.45(+7.16%)
Oct 26, 2017	20.35	20.65	20.04	20.25	1,088,803	-0.15(-0.74%)
Oct 25, 2017	20.25	20.65	20.05	20.40	952,615	+0.25(+1.24%)
Oct 24, 2017	20.00	20.75	19.95	20.15	1,307,108	+0.20(+1.00%)
Oct 23, 2017	20.40	20.40	19.85	19.95	1,096,991	-0.45(-2.21%)
Oct 20, 2017	20.95	21.15	20.25	20.40	787,295	-0.45(-2.16%)
Oct 19, 2017	20.40	20.98	20.10	20.85	1,279,138	+0.45(+2.21%)
Oct 18, 2017	21.20	21.20	20.05	20.40	1,330,102	-0.78(-3.66%)
Oct 17, 2017	22.10	22.10	20.60	21.18	1,863,715	-1.12(-5.04%)
Oct 16, 2017	21.20	22.40	19.65	22.30	3,909,328	+0.40(+1.83%)
Oct 13, 2017	22.50	22.60	21.70	21.90	1,415,484	-0.55(-2.45%)
Oct 12, 2017	22.95	23.15	22.30	22.45	1,229,195	-0.60(-2.60%)
Oct 11, 2017	23.10	23.15	22.78	23.05	1,344,751	-0.10(-0.43%)
Oct 10, 2017	23.40	23.50	22.65	23.15	994,445	-0.10(-0.43%)
Oct 09, 2017	23.20	23.50	22.45	23.25	1,158,494	+0.15(+0.65%)
Oct 06, 2017	24.00	24.25	23.00	23.10	1,653,228	-0.97(-4.05%)
Oct 05, 2017	24.00	24.45	23.52	24.07	1,625,346	+0.12(+0.52%)
Oct 04, 2017	23.20	24.00	22.85	23.95	1,904,481	+0.75(+3.23%)
Oct 03, 2017	23.25	23.55	22.70	23.20	2,201,288	-0.05(-0.22%)
Oct 02, 2017	22.65	23.68	22.05	23.25	3,618,547	+1.75(+8.14%)
Sep 29, 2017	21.35	21.73	20.90	21.50	1,549,264	+0.25(+1.18%)
Sep 28, 2017	20.85	21.62	20.60	21.25	1,945,168	+0.60(+2.91%)
Sep 27, 2017	20.60	21.05	20.30	20.65	1,130,689	+0.05(+0.24%)
Sep 26, 2017	20.95	21.15	20.18	20.60	1,250,859	-0.45(-2.14%)
Sep 25, 2017	20.65	21.45	20.45	21.05	1,485,708	+0.55(+2.68%)
Sep 22, 2017	20.80	21.00	20.25	20.50	918,876	-0.30(-1.44%)
Sep 21, 2017	21.10	21.35	20.75	20.80	966,307	-0.25(-1.19%)
Sep 20, 2017	20.80	21.05	20.65	21.05	1,286,034	+0.20(+0.96%)
Sep 19, 2017	20.80	21.00	20.50	20.85	763,012	+0.10(+0.48%)
Sep 18, 2017	21.00	21.05	20.37	20.75	1,163,329	-0.05(-0.24%)
Sep 15, 2017	20.75	21.00	20.00	20.80	6,485,206	+0.15(+0.73%)
Sep 14, 2017	20.65	21.20	20.50	20.65	1,339,253	+0.05(+0.24%)
Sep 13, 2017	20.10	21.50	19.85	20.60	2,130,139	+0.40(+1.98%)
Sep 12, 2017	21.45	21.56	19.30	20.20	3,058,915	-0.95(-4.49%)
Sep 11, 2017	20.00	21.85	20.00	21.15	3,697,932	+1.55(+7.91%)
Sep 08, 2017	19.60	20.15	19.30	19.60	1,589,426	+0.05(+0.26%)
Sep 07, 2017	19.10	19.80	19.05	19.55	1,450,442	+0.50(+2.62%)
Sep 06, 2017	18.65	19.40	18.50	19.05	1,831,225	+0.60(+3.25%)
Sep 05, 2017	17.95	18.55	17.70	18.45	1,406,300	+0.50(+2.79%)

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.