Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	22.65	23.05	22.55	22.75	269,908	+0.15(+0.66%)
Nov 29, 2017	22.80	22.98	22.50	22.60	198,268	-0.25(-1.09%)
Nov 28, 2017	22.50	22.85	22.45	22.85	211,988	+0.50(+2.24%)
Nov 27, 2017	22.90	22.95	22.30	22.35	319,669	-0.45(-1.97%)
Nov 24, 2017	23.25	23.30	22.80	22.80	121,547	-0.45(-1.94%)
Nov 22, 2017	23.40	23.70	23.05	23.25	248,227	-0.05(-0.21%)
Nov 21, 2017	23.00	24.25	22.96	23.30	866,325	+1.95(+9.13%)
Nov 20, 2017	20.70	21.40	20.70	21.35	357,569	+0.60(+2.89%)
Nov 17, 2017	20.30	20.90	19.93	20.75	313,686	+0.40(+1.97%)
Nov 16, 2017	20.00	20.77	19.88	20.35	323,645	+0.60(+3.04%)
Nov 15, 2017	18.85	19.90	18.60	19.75	386,971	+1.30(+7.05%)
Nov 14, 2017	18.75	18.75	18.10	18.45	297,425	-0.35(-1.86%)
Nov 13, 2017	19.20	19.20	18.75	18.80	157,844	-0.45(-2.34%)
Nov 10, 2017	18.95	19.40	18.93	19.25	124,095	+0.25(+1.32%)
Nov 09, 2017	18.55	19.24	18.55	19.00	148,724	+0.25(+1.33%)
Nov 08, 2017	18.60	18.82	18.40	18.75	234,156	+0.05(+0.27%)
Nov 07, 2017	19.10	19.15	18.60	18.70	309,701	-0.40(-2.09%)
Nov 06, 2017	19.05	19.42	18.75	19.10	195,664	+0.05(+0.26%)
Nov 03, 2017	20.10	20.10	18.98	19.05	326,945	-1.10(-5.46%)
Nov 02, 2017	19.95	20.35	18.96	20.15	274,976	-0.10(-0.49%)
Nov 01, 2017	20.65	20.70	20.05	20.25	374,111	-0.40(-1.94%)
Oct 31, 2017	19.95	20.95	19.05	20.65	842,951	+1.75(+9.26%)
Oct 30, 2017	18.15	19.25	18.15	18.90	417,247	+0.85(+4.71%)
Oct 27, 2017	18.65	18.70	17.90	18.05	461,888	-0.60(-3.22%)
Oct 26, 2017	18.65	18.85	18.55	18.65	217,873	+0.05(+0.27%)
Oct 25, 2017	18.85	19.00	18.30	18.60	171,630	-0.25(-1.33%)
Oct 24, 2017	19.00	19.34	18.80	18.85	254,569	-0.10(-0.53%)
Oct 23, 2017	18.40	19.35	18.40	18.95	287,607	+0.55(+2.99%)
Oct 20, 2017	19.10	19.15	18.40	18.40	229,837	-0.50(-2.65%)
Oct 19, 2017	19.35	19.35	18.70	18.90	330,241	-0.40(-2.07%)
Oct 18, 2017	19.70	19.75	19.30	19.30	259,691	-0.45(-2.28%)
Oct 17, 2017	20.20	20.45	19.70	19.75	251,429	-0.55(-2.71%)
Oct 16, 2017	20.10	20.30	20.00	20.30	337,911	+0.20(+1.00%)
Oct 13, 2017	20.05	20.20	19.95	20.10	158,552	+0.00(+0.00%)
Oct 12, 2017	20.05	20.20	19.90	20.10	263,262	+0.00(+0.00%)
Oct 11, 2017	19.50	20.30	19.45	20.10	427,126	+0.60(+3.08%)
Oct 10, 2017	19.15	19.55	19.15	19.50	236,416	+0.45(+2.36%)
Oct 09, 2017	19.35	19.65	19.02	19.05	134,289	-0.35(-1.80%)
Oct 06, 2017	19.80	19.80	19.25	19.40	135,724	-0.40(-2.02%)
Oct 05, 2017	19.75	19.85	19.55	19.80	166,065	+0.05(+0.25%)
Oct 04, 2017	19.60	20.15	19.60	19.75	240,000	+0.10(+0.51%)
Oct 03, 2017	19.60	19.88	19.35	19.65	445,067	+0.00(+0.00%)
Oct 02, 2017	19.55	19.75	19.40	19.65	228,713	+0.20(+1.03%)
Sep 29, 2017	19.40	19.70	19.30	19.45	219,189	+0.00(+0.00%)
Sep 28, 2017	19.45	19.50	19.15	19.45	177,956	-0.10(-0.51%)
Sep 27, 2017	18.65	19.65	18.60	19.55	281,616	+1.00(+5.39%)
Sep 26, 2017	18.15	18.60	18.10	18.55	247,031	+0.40(+2.20%)
Sep 25, 2017	18.60	18.75	18.05	18.15	303,157	-0.45(-2.42%)
Sep 22, 2017	18.65	18.75	18.50	18.60	200,198	-0.05(-0.27%)
Sep 21, 2017	18.75	18.75	18.50	18.65	139,156	-0.10(-0.53%)
Sep 20, 2017	18.85	18.95	18.45	18.75	363,667	-0.05(-0.27%)
Sep 19, 2017	19.00	19.00	18.65	18.80	200,019	-0.05(-0.27%)
Sep 18, 2017	19.50	19.50	18.73	18.85	325,761	-0.70(-3.58%)
Sep 15, 2017	19.80	19.80	19.45	19.55	555,792	-0.25(-1.26%)
Sep 14, 2017	19.10	19.88	19.00	19.80	322,552	+0.55(+2.86%)
Sep 13, 2017	19.05	19.30	18.95	19.25	125,363	+0.10(+0.52%)
Sep 12, 2017	18.85	19.23	18.85	19.15	114,108	+0.35(+1.86%)
Sep 11, 2017	18.80	19.05	18.73	18.80	190,877	+0.10(+0.53%)
Sep 08, 2017	18.90	18.95	18.55	18.70	177,422	-0.30(-1.58%)
Sep 07, 2017	19.10	19.20	18.90	19.00	180,436	+0.00(+0.00%)
Sep 06, 2017	18.55	19.05	18.45	19.00	187,880	+0.25(+1.33%)
Sep 05, 2017	18.75	18.90	18.50	18.75	222,176	+0.00(+0.00%)

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.