Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	19.70	19.74	19.40	19.43	1,476,499	-0.18(-0.91%)
Nov 29, 2017	20.54	20.67	19.52	19.61	1,910,071	-0.98(-4.74%)
Nov 28, 2017	20.27	20.72	20.18	20.58	2,224,863	+0.40(+1.98%)
Nov 27, 2017	20.45	20.54	20.16	20.18	2,253,339	-0.27(-1.30%)
Nov 24, 2017	20.41	20.49	20.27	20.45	535,528	+0.00(+0.00%)
Nov 22, 2017	20.54	20.80	20.27	20.45	1,531,784	-0.09(-0.43%)
Nov 21, 2017	20.41	20.63	20.27	20.54	1,523,958	+0.31(+1.54%)
Nov 20, 2017	19.96	20.23	19.74	20.23	2,514,540	+0.35(+1.79%)
Nov 17, 2017	19.56	19.96	19.52	19.87	2,057,933	+0.27(+1.36%)
Nov 16, 2017	19.03	19.70	18.99	19.61	2,851,523	+0.71(+3.76%)
Nov 15, 2017	18.72	19.05	18.59	18.90	3,127,584	+0.04(+0.23%)
Nov 14, 2017	18.76	19.03	18.76	18.85	1,370,823	-0.04(-0.23%)
Nov 13, 2017	18.99	19.01	18.72	18.90	2,404,770	-0.13(-0.70%)
Nov 10, 2017	18.94	19.12	18.83	19.03	1,380,656	+0.00(+0.00%)
Nov 09, 2017	18.68	19.03	18.59	19.03	2,248,318	+0.18(+0.94%)
Nov 08, 2017	18.72	18.94	18.63	18.85	1,699,716	+0.09(+0.47%)
Nov 07, 2017	19.16	19.25	18.72	18.76	1,651,011	-0.35(-1.86%)
Nov 06, 2017	19.12	19.21	18.99	19.12	1,676,343	+0.00(+0.00%)
Nov 03, 2017	19.12	19.25	18.90	19.12	1,272,813	+0.09(+0.47%)
Nov 02, 2017	18.85	19.12	18.54	19.03	3,078,134	-0.18(-0.92%)
Nov 01, 2017	19.96	20.01	19.03	19.21	3,279,055	-0.53(-2.70%)
Oct 31, 2017	19.30	19.92	19.21	19.74	2,389,576	+0.58(+3.01%)
Oct 30, 2017	19.21	19.39	18.94	19.16	1,819,357	-0.18(-0.92%)
Oct 27, 2017	19.43	19.52	19.12	19.34	2,025,960	+0.04(+0.23%)
Oct 26, 2017	19.34	19.43	18.41	19.30	3,690,094	+0.13(+0.69%)
Oct 25, 2017	19.25	19.34	18.94	19.16	3,362,467	-0.13(-0.69%)
Oct 24, 2017	19.07	19.30	18.94	19.30	2,966,814	+0.31(+1.64%)
Oct 23, 2017	19.07	19.07	18.87	18.99	1,311,892	+0.00(+0.00%)
Oct 20, 2017	18.94	18.99	18.81	18.99	1,071,269	+0.22(+1.18%)
Oct 19, 2017	18.90	18.99	18.59	18.76	1,517,156	-0.27(-1.40%)
Oct 18, 2017	18.94	19.25	18.76	19.03	2,696,056	+0.18(+0.94%)
Oct 17, 2017	18.59	18.90	18.54	18.85	1,961,631	+0.31(+1.68%)
Oct 16, 2017	18.68	18.72	18.50	18.54	2,069,437	-0.04(-0.24%)
Oct 13, 2017	18.59	18.68	18.45	18.59	3,623,764	+0.09(+0.48%)
Oct 12, 2017	18.45	18.68	18.36	18.50	2,223,534	+0.04(+0.24%)
Oct 11, 2017	18.45	18.59	18.28	18.45	1,424,123	+0.00(+0.00%)
Oct 10, 2017	18.32	18.59	18.14	18.45	3,445,890	+0.27(+1.46%)
Oct 09, 2017	18.23	18.32	18.10	18.19	1,561,418	+0.00(+0.00%)
Oct 06, 2017	17.74	18.28	17.74	18.19	3,408,884	+0.35(+1.99%)
Oct 05, 2017	17.39	17.88	17.30	17.83	3,460,930	+0.62(+3.61%)
Oct 04, 2017	17.12	17.26	17.03	17.21	1,667,646	+0.09(+0.52%)
Oct 03, 2017	17.17	17.21	16.95	17.12	1,737,471	+0.04(+0.26%)
Oct 02, 2017	16.72	17.08	16.63	17.08	1,803,627	+0.40(+2.39%)
Sep 29, 2017	16.63	16.72	16.50	16.68	1,121,643	+0.09(+0.53%)
Sep 28, 2017	16.50	16.63	16.46	16.59	1,481,501	+0.13(+0.81%)
Sep 27, 2017	16.41	16.59	16.19	16.46	2,536,124	+0.13(+0.81%)
Sep 26, 2017	16.19	16.41	16.15	16.32	2,266,888	+0.18(+1.10%)
Sep 25, 2017	16.06	16.21	16.01	16.15	889,454	+0.09(+0.55%)
Sep 22, 2017	15.93	16.15	15.93	16.06	1,673,885	+0.13(+0.84%)
Sep 21, 2017	15.97	16.12	15.88	15.93	1,312,750	-0.04(-0.28%)
Sep 20, 2017	16.15	16.24	15.97	15.97	1,153,214	-0.22(-1.37%)
Sep 19, 2017	16.19	16.28	16.08	16.19	4,045,251	+0.09(+0.55%)
Sep 18, 2017	16.24	16.35	16.01	16.10	1,501,851	-0.04(-0.27%)
Sep 15, 2017	15.88	16.24	15.88	16.15	2,362,924	+0.27(+1.68%)
Sep 14, 2017	15.93	15.99	15.79	15.88	900,319	-0.08(-0.49%)
Sep 13, 2017	15.83	15.96	15.83	15.96	1,178,927	+0.04(+0.28%)
Sep 12, 2017	15.91	15.96	15.83	15.91	1,031,419	+0.09(+0.56%)
Sep 11, 2017	15.56	15.87	15.47	15.83	1,252,799	+0.35(+2.29%)
Sep 08, 2017	15.43	15.63	15.38	15.47	1,565,746	-0.04(-0.29%)
Sep 07, 2017	15.65	15.74	15.49	15.52	1,274,244	-0.09(-0.57%)
Sep 06, 2017	15.65	15.78	15.52	15.60	1,394,983	+0.04(+0.28%)
Sep 05, 2017	15.74	15.83	15.56	15.56	1,572,688	-0.18(-1.12%)

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.