Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	18.27	18.32	17.94	17.99	239,769	-0.17(-0.94%)
Nov 29, 2017	17.94	18.38	17.68	18.16	443,939	+0.31(+1.74%)
Nov 28, 2017	18.25	18.27	17.74	17.85	412,772	-0.37(-2.03%)
Nov 27, 2017	18.31	18.53	18.19	18.22	203,985	-0.14(-0.76%)
Nov 24, 2017	18.31	18.47	18.26	18.36	153,854	+0.13(+0.71%)
Nov 22, 2017	18.58	18.70	18.21	18.23	220,991	-0.36(-1.94%)
Nov 21, 2017	18.50	18.71	18.45	18.59	275,027	+0.12(+0.65%)
Nov 20, 2017	18.32	18.49	18.20	18.47	244,036	+0.19(+1.04%)
Nov 17, 2017	18.24	18.38	18.10	18.28	462,895	-0.06(-0.33%)
Nov 16, 2017	18.50	18.68	18.26	18.34	345,012	-0.10(-0.54%)
Nov 15, 2017	18.33	18.66	18.20	18.44	466,100	-0.12(-0.65%)
Nov 14, 2017	18.37	18.61	18.23	18.56	244,577	+0.06(+0.32%)
Nov 13, 2017	18.55	18.71	18.46	18.50	233,727	-0.27(-1.44%)
Nov 10, 2017	18.59	19.02	18.46	18.77	297,908	+0.13(+0.70%)
Nov 09, 2017	18.34	18.65	18.27	18.64	362,101	+0.10(+0.54%)
Nov 08, 2017	17.75	18.84	17.75	18.54	442,952	+0.43(+2.37%)
Nov 07, 2017	18.95	19.04	18.06	18.11	388,825	-0.89(-4.68%)
Nov 06, 2017	19.24	19.34	18.94	19.00	281,856	-0.20(-1.04%)
Nov 03, 2017	19.31	19.63	19.02	19.20	434,476	-0.13(-0.67%)
Nov 02, 2017	19.92	20.18	18.98	19.33	700,001	-0.68(-3.40%)
Nov 01, 2017	22.60	22.93	19.50	20.01	1,480,851	-3.46(-14.74%)
Oct 31, 2017	23.49	23.64	23.42	23.47	209,281	+0.03(+0.13%)
Oct 30, 2017	23.70	23.88	23.36	23.44	134,733	-0.49(-2.05%)
Oct 27, 2017	23.56	23.96	23.42	23.93	208,605	+0.36(+1.53%)
Oct 26, 2017	23.43	23.68	23.43	23.57	92,148	+0.19(+0.81%)
Oct 25, 2017	23.50	23.50	23.16	23.38	77,701	-0.07(-0.30%)
Oct 24, 2017	23.40	23.53	23.16	23.45	143,186	+0.16(+0.69%)
Oct 23, 2017	23.23	23.33	22.91	23.29	130,738	+0.09(+0.39%)
Oct 20, 2017	23.58	23.58	23.18	23.20	138,675	-0.14(-0.60%)
Oct 19, 2017	23.63	23.63	23.24	23.34	245,897	-0.35(-1.48%)
Oct 18, 2017	23.40	23.72	23.28	23.69	193,109	+0.39(+1.67%)
Oct 17, 2017	23.60	23.60	23.29	23.30	156,874	-0.21(-0.89%)
Oct 16, 2017	23.58	23.66	23.33	23.51	212,149	+0.02(+0.09%)
Oct 13, 2017	23.72	23.79	23.47	23.49	187,332	-0.12(-0.51%)
Oct 12, 2017	23.66	23.80	23.49	23.61	245,238	+0.01(+0.04%)
Oct 11, 2017	23.35	23.66	23.25	23.60	372,667	+0.25(+1.07%)
Oct 10, 2017	23.26	23.43	23.14	23.35	483,287	+0.21(+0.91%)
Oct 09, 2017	22.82	23.15	22.80	23.14	212,601	+0.28(+1.22%)
Oct 06, 2017	22.74	23.02	22.74	22.86	268,328	+0.20(+0.88%)
Oct 05, 2017	22.45	22.72	22.36	22.66	321,498	+0.31(+1.39%)
Oct 04, 2017	22.45	22.60	22.25	22.35	351,514	-0.08(-0.36%)
Oct 03, 2017	22.42	22.59	22.27	22.43	419,070	+0.09(+0.40%)
Oct 02, 2017	22.15	22.34	22.00	22.34	401,919	+0.20(+0.90%)
Sep 29, 2017	22.36	22.44	22.03	22.14	341,182	-0.26(-1.16%)
Sep 28, 2017	21.53	22.41	21.53	22.40	352,444	+0.90(+4.19%)
Sep 27, 2017	21.32	21.52	21.07	21.50	489,361	+0.44(+2.09%)
Sep 26, 2017	21.26	21.26	21.02	21.06	92,667	-0.12(-0.57%)
Sep 25, 2017	20.81	21.23	20.81	21.18	178,263	+0.33(+1.58%)
Sep 22, 2017	20.60	21.10	20.56	20.85	259,601	+0.26(+1.26%)
Sep 21, 2017	20.49	20.79	20.49	20.59	89,113	+0.09(+0.44%)
Sep 20, 2017	20.14	20.65	20.07	20.50	172,480	+0.39(+1.94%)
Sep 19, 2017	20.22	20.40	20.11	20.11	144,066	-0.07(-0.35%)
Sep 18, 2017	20.03	20.33	20.03	20.18	126,417	+0.05(+0.25%)
Sep 15, 2017	20.05	20.29	20.01	20.13	423,147	+0.10(+0.50%)
Sep 14, 2017	20.00	20.07	19.90	20.03	129,231	+0.05(+0.25%)
Sep 13, 2017	20.10	20.20	19.95	19.98	208,988	-0.19(-0.94%)
Sep 12, 2017	20.14	20.31	20.10	20.17	181,865	+0.07(+0.35%)
Sep 11, 2017	20.35	20.41	20.03	20.10	208,348	-0.02(-0.10%)
Sep 08, 2017	19.89	20.46	19.89	20.12	248,410	+0.19(+0.95%)
Sep 07, 2017	20.05	20.10	19.87	19.93	120,881	-0.08(-0.40%)
Sep 06, 2017	20.07	20.37	19.91	20.01	260,278	+0.01(+0.05%)
Sep 05, 2017	20.19	20.23	19.90	20.00	223,748	-0.24(-1.19%)

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.