Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	19.66	19.85	18.64	19.01	1,264,376	-0.44(-2.26%)
Nov 29, 2017	19.90	20.00	19.32	19.45	742,273	-0.37(-1.87%)
Nov 28, 2017	19.35	19.93	19.17	19.82	820,620	-0.10(-0.50%)
Nov 27, 2017	20.27	20.62	19.86	19.92	881,014	-0.46(-2.26%)
Nov 24, 2017	20.36	20.66	20.35	20.38	262,667	+0.04(+0.20%)
Nov 22, 2017	20.26	20.61	20.02	20.34	629,479	+0.06(+0.30%)
Nov 21, 2017	20.00	20.60	19.80	20.28	1,084,708	+0.53(+2.68%)
Nov 20, 2017	19.10	20.00	19.10	19.75	731,352	+0.28(+1.44%)
Nov 17, 2017	19.49	19.53	19.02	19.47	659,762	-0.01(-0.05%)
Nov 16, 2017	18.57	19.50	18.57	19.48	1,224,475	+0.98(+5.30%)
Nov 15, 2017	18.23	18.61	17.93	18.50	577,955	+0.01(+0.05%)
Nov 14, 2017	18.44	18.79	18.37	18.49	982,608	-0.05(-0.27%)
Nov 13, 2017	18.25	18.67	17.93	18.54	594,873	+0.30(+1.64%)
Nov 10, 2017	18.17	18.71	18.16	18.24	1,065,183	-0.06(-0.33%)
Nov 09, 2017	18.41	18.45	17.71	18.30	624,847	-0.24(-1.29%)
Nov 08, 2017	17.88	18.77	17.83	18.54	781,546	+0.57(+3.17%)
Nov 07, 2017	18.39	18.93	17.95	17.97	758,297	-0.69(-3.70%)
Nov 06, 2017	18.00	18.69	17.50	18.66	1,232,947	+0.33(+1.80%)
Nov 03, 2017	16.02	18.65	15.50	18.33	2,892,257	+1.36(+8.01%)
Nov 02, 2017	16.50	17.36	16.31	16.97	1,123,043	+0.43(+2.60%)
Nov 01, 2017	16.56	16.70	16.27	16.54	880,626	+0.03(+0.18%)
Oct 31, 2017	16.43	16.84	16.36	16.51	957,186	+0.16(+0.98%)
Oct 30, 2017	16.30	16.57	15.97	16.35	723,048	+0.07(+0.43%)
Oct 27, 2017	16.19	16.36	15.95	16.28	608,051	+0.12(+0.74%)
Oct 26, 2017	16.06	16.21	15.83	16.16	647,108	+0.17(+1.06%)
Oct 25, 2017	16.11	16.50	15.60	15.99	562,670	-0.19(-1.17%)
Oct 24, 2017	16.35	16.40	16.01	16.18	309,522	+0.03(+0.19%)
Oct 23, 2017	16.25	16.33	15.99	16.15	517,982	-0.11(-0.68%)
Oct 20, 2017	16.09	16.28	15.83	16.26	405,125	+0.27(+1.69%)
Oct 19, 2017	16.18	16.21	15.84	15.99	552,029	-0.33(-2.02%)
Oct 18, 2017	16.25	16.52	15.81	16.32	720,815	+0.22(+1.37%)
Oct 17, 2017	16.33	16.56	15.60	16.10	1,673,943	-0.86(-5.07%)
Oct 16, 2017	16.62	17.15	15.97	16.96	1,885,336	+0.36(+2.17%)
Oct 13, 2017	16.63	16.80	16.52	16.60	283,018	-0.01(-0.06%)
Oct 12, 2017	16.56	16.81	16.46	16.61	639,268	+0.00(+0.00%)
Oct 11, 2017	16.38	16.63	16.20	16.61	718,659	+0.30(+1.84%)
Oct 10, 2017	16.40	16.85	16.24	16.31	771,368	-0.28(-1.69%)
Oct 09, 2017	16.85	16.90	16.55	16.59	600,330	-0.20(-1.19%)
Oct 06, 2017	16.81	17.01	16.70	16.79	645,375	-0.11(-0.65%)
Oct 05, 2017	17.01	17.01	16.78	16.90	472,309	+0.03(+0.18%)
Oct 04, 2017	16.92	17.11	16.78	16.87	604,011	-0.13(-0.76%)
Oct 03, 2017	17.06	17.62	16.90	17.00	837,336	+0.05(+0.29%)
Oct 02, 2017	16.96	17.02	16.80	16.95	629,153	+0.00(+0.00%)
Sep 29, 2017	16.87	17.06	16.79	16.95	566,720	+0.00(+0.00%)
Sep 28, 2017	16.90	17.13	16.77	16.95	568,618	+0.09(+0.53%)
Sep 27, 2017				16.86	887,410	+0.04(+0.24%)
Sep 26, 2017	17.00	17.25	16.80	16.82	659,469	-0.07(-0.41%)
Sep 25, 2017	16.96	17.47	16.76	16.89	550,725	-0.08(-0.47%)
Sep 22, 2017	16.86	17.08	16.86	16.97	483,803	-0.07(-0.41%)
Sep 21, 2017	16.91	17.16	16.77	17.04	586,535	+0.11(+0.65%)
Sep 20, 2017	16.84	16.84	16.62	16.93	577,961	+0.12(+0.71%)
Sep 19, 2017	17.37	17.37	16.63	16.81	781,645	-0.28(-1.64%)
Sep 18, 2017	16.81	17.34	16.81	17.09	740,454	+0.40(+2.40%)
Sep 15, 2017	16.48	16.90	16.28	16.69	985,327	+0.24(+1.46%)
Sep 14, 2017	16.70	16.86	16.37	16.45	674,075	-0.30(-1.79%)
Sep 13, 2017	16.26	16.89	16.26	16.75	1,083,722	+0.50(+3.08%)
Sep 12, 2017	17.24	17.24	16.17	16.25	1,265,764	-1.00(-5.80%)
Sep 11, 2017	16.84	17.30	16.83	17.25	1,157,980	+0.46(+2.74%)
Sep 08, 2017	17.22	17.41	16.71	16.79	797,421	-0.45(-2.61%)
Sep 07, 2017	17.33	17.70	17.12	17.24	1,214,206	-0.12(-0.69%)
Sep 06, 2017	17.25	17.50	17.12	17.36	669,299	+0.07(+0.40%)
Sep 05, 2017	17.30	17.50	16.94	17.29	878,675	+0.01(+0.06%)

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.