Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	17.50	17.71	17.50	17.55	198,099	+0.05(+0.26%)
Nov 29, 2017	17.61	17.64	17.50	17.50	296,106	-0.20(-1.10%)
Nov 28, 2017	17.55	17.76	17.47	17.70	366,342	+0.53(+3.09%)
Nov 27, 2017	17.27	17.27	17.14	17.16	361,497	-0.12(-0.69%)
Nov 24, 2017	17.26	17.30	17.24	17.29	164,010	+0.04(+0.20%)
Nov 22, 2017	17.46	17.46	17.16	17.25	1,642,145	+0.31(+1.83%)
Nov 21, 2017	16.99	17.00	16.84	16.94	2,448,221	-0.04(-0.24%)
Nov 20, 2017	17.14	17.19	16.85	16.98	879,659	-0.16(-0.96%)
Nov 17, 2017	17.16	17.18	17.08	17.14	297,520	+0.05(+0.32%)
Nov 16, 2017	17.11	17.18	16.97	17.09	152,141	+0.06(+0.35%)
Nov 15, 2017	17.09	17.14	16.98	17.03	131,605	-0.17(-0.99%)
Nov 14, 2017	17.10	17.23	17.08	17.20	149,124	-0.03(-0.17%)
Nov 13, 2017	17.30	17.37	17.18	17.23	100,608	-0.34(-1.94%)
Nov 10, 2017	17.55	17.60	17.46	17.57	119,738	+0.09(+0.49%)
Nov 09, 2017	17.43	17.52	17.37	17.48	185,051	+0.11(+0.66%)
Nov 08, 2017	17.47	17.54	17.36	17.37	443,689	-0.08(-0.46%)
Nov 07, 2017	17.35	17.48	17.34	17.45	701,929	-0.05(-0.29%)
Nov 06, 2017	17.35	17.50	17.30	17.50	257,417	+0.10(+0.57%)
Nov 03, 2017	17.43	17.53	17.39	17.40	160,877	+0.02(+0.12%)
Nov 02, 2017	17.51	17.60	17.35	17.38	499,532	-0.30(-1.67%)
Nov 01, 2017	17.72	17.81	17.62	17.68	201,634	-0.46(-2.56%)
Oct 31, 2017	18.25	18.25	18.05	18.14	135,751	+0.04(+0.22%)
Oct 30, 2017	18.12	18.16	18.02	18.10	199,086	-0.10(-0.55%)
Oct 27, 2017	17.98	18.20	17.82	18.20	255,848	+0.59(+3.35%)
Oct 26, 2017	17.77	17.81	17.54	17.61	702,871	-0.24(-1.34%)
Oct 25, 2017	17.63	18.35	17.59	17.85	1,351,285	+0.28(+1.59%)
Oct 24, 2017	17.61	17.69	17.56	17.57	152,882	-0.12(-0.68%)
Oct 23, 2017	17.70	17.75	17.61	17.69	303,328	-0.03(-0.17%)
Oct 20, 2017	17.82	17.91	17.70	17.72	313,298	-0.46(-2.53%)
Oct 19, 2017	18.20	18.31	18.14	18.18	92,560	-0.31(-1.68%)
Oct 18, 2017	18.43	18.51	18.29	18.49	293,320	-0.49(-2.58%)
Oct 17, 2017	19.02	19.03	18.90	18.98	194,406	-0.02(-0.11%)
Oct 16, 2017	19.07	19.09	18.95	19.00	107,733	-0.51(-2.61%)
Oct 13, 2017	19.40	19.58	19.37	19.51	6,511,775	+0.17(+0.88%)
Oct 12, 2017	19.09	19.43	19.07	19.34	3,135,345	+0.29(+1.52%)
Oct 11, 2017	19.04	19.09	18.90	19.05	93,475	-0.02(-0.08%)
Oct 10, 2017	18.97	19.10	18.95	19.07	95,630	+0.55(+2.94%)
Oct 09, 2017	18.47	18.65	18.44	18.52	115,822	+0.32(+1.76%)
Oct 06, 2017	18.15	18.20	18.08	18.20	133,785	-0.07(-0.38%)
Oct 05, 2017	18.16	18.27	18.14	18.27	271,898	-0.01(-0.05%)
Oct 04, 2017	18.34	18.39	18.25	18.28	1,953,234	-0.11(-0.63%)
Oct 03, 2017	18.33	18.41	18.30	18.39	101,111	-0.03(-0.14%)
Oct 02, 2017	18.41	18.46	18.35	18.42	230,292	-0.19(-1.02%)
Sep 29, 2017	18.61	18.68	18.54	18.61	4,709,123	+0.14(+0.76%)
Sep 28, 2017	18.42	18.50	18.39	18.47	125,875	-0.12(-0.65%)
Sep 27, 2017	18.52	18.60	18.47	18.59	71,167	+0.03(+0.16%)
Sep 26, 2017	18.48	18.64	18.46	18.56	145,955	-0.14(-0.75%)
Sep 25, 2017	18.74	18.79	18.65	18.70	141,902	+0.03(+0.16%)
Sep 22, 2017	18.76	18.77	18.64	18.67	107,341	+0.17(+0.92%)
Sep 21, 2017	18.38	18.51	18.38	18.50	278,953	-0.14(-0.75%)
Sep 20, 2017	18.66	18.78	18.53	18.64	255,646	-0.07(-0.37%)
Sep 19, 2017	18.77	18.77	18.61	18.71	163,879	-0.06(-0.32%)
Sep 18, 2017	18.80	18.86	18.70	18.77	247,395	+0.01(+0.05%)
Sep 15, 2017	18.74	18.84	18.69	18.76	274,865	-0.18(-0.95%)
Sep 14, 2017	18.91	19.08	18.88	18.94	285,857	+0.04(+0.21%)
Sep 13, 2017	18.97	18.97	18.84	18.90	362,426	-0.14(-0.74%)
Sep 12, 2017	19.02	19.05	18.95	19.04	243,486	+0.02(+0.11%)
Sep 11, 2017	19.00	19.09	19.00	19.02	106,715	-0.03(-0.16%)
Sep 08, 2017	19.15	19.18	19.02	19.05	143,080	-0.04(-0.21%)
Sep 07, 2017	19.02	19.12	19.02	19.09	60,596	+0.11(+0.58%)
Sep 06, 2017	18.96	19.00	18.87	18.98	101,634	+0.21(+1.09%)
Sep 05, 2017	18.86	18.88	18.75	18.77	170,170	-0.67(-3.42%)

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.