Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	25.28	25.51	25.12	25.46	477,659	+0.27(+1.08%)
Nov 29, 2017	25.25	25.33	24.87	25.19	715,877	-0.06(-0.23%)
Nov 28, 2017	24.86	25.47	24.68	25.25	1,885,732	+1.06(+4.40%)
Nov 27, 2017		24.40	23.78	24.18	602,598	+0.37(+1.56%)
Nov 24, 2017	23.71	23.84	23.62	23.81	290,881	+0.15(+0.63%)
Nov 22, 2017	23.49	23.70	23.39	23.66	532,960	+0.29(+1.24%)
Nov 21, 2017	23.37	23.56	23.20	23.37	588,518	+0.01(+0.04%)
Nov 20, 2017	23.23	23.47	23.23	23.37	314,220	+0.16(+0.68%)
Nov 17, 2017	22.80	23.22	22.80	23.21	490,937	+0.37(+1.63%)
Nov 16, 2017	22.35	22.90	22.35	22.84	1,003,352	+0.51(+2.29%)
Nov 15, 2017	22.00	22.59	21.81	22.33	1,103,600	+0.16(+0.71%)
Nov 14, 2017	21.73	22.35	21.72	22.17	680,479	+0.30(+1.36%)
Nov 13, 2017	21.67	22.07	21.62	21.87	829,855	+0.10(+0.45%)
Nov 10, 2017	21.67	21.96	21.64	21.77	1,181,266	-0.02(-0.08%)
Nov 09, 2017	21.49	22.04	21.27	21.79	1,208,116	+0.02(+0.08%)
Nov 08, 2017	20.75	22.46	20.48	21.77	2,325,618	+1.42(+6.99%)
Nov 07, 2017	20.50	20.74	20.24	20.35	1,268,754	-0.12(-0.60%)
Nov 06, 2017	20.39	20.75	20.33	20.47	779,877	+0.14(+0.69%)
Nov 03, 2017	20.19	20.59	20.10	20.33	864,511	+0.18(+0.90%)
Nov 02, 2017	20.29	20.44	19.95	20.15	341,132	-0.19(-0.93%)
Nov 01, 2017	20.42	20.66	20.24	20.34	698,197	+0.09(+0.45%)
Oct 31, 2017	19.70	20.29	19.62	20.25	3,032,521	+0.62(+3.14%)
Oct 30, 2017	19.71	19.75	19.48	19.64	415,773	-0.21(-1.08%)
Oct 27, 2017	19.37	19.94	19.24	19.85	1,721,324	+0.57(+2.94%)
Oct 26, 2017	19.53	19.61	19.27	19.28	424,942	-0.21(-1.06%)
Oct 25, 2017	19.54	19.73	19.36	19.49	508,553	-0.03(-0.17%)
Oct 24, 2017	19.54	19.66	19.49	19.52	746,439	-0.04(-0.21%)
Oct 23, 2017	19.66	19.75	19.51	19.56	668,298	+0.04(+0.21%)
Oct 20, 2017	19.66	19.73	19.47	19.52	700,126	+0.01(+0.04%)
Oct 19, 2017	19.59	19.64	19.41	19.51	480,911	-0.13(-0.67%)
Oct 18, 2017	19.59	19.80	19.56	19.64	740,842	+0.09(+0.46%)
Oct 17, 2017	19.73	19.74	19.45	19.55	590,289	-0.18(-0.92%)
Oct 16, 2017	19.64	19.87	19.50	19.73	700,003	+0.10(+0.50%)
Oct 13, 2017	19.69	19.99	18.78	19.64	920,801	+0.00(+0.00%)
Oct 12, 2017	19.64	19.64	19.22	19.64	1,375,680	-0.01(-0.04%)
Oct 11, 2017	19.51	19.69	19.48	19.64	959,921	+0.15(+0.76%)
Oct 10, 2017	19.67	19.72	19.36	19.50	973,271	-0.17(-0.88%)
Oct 09, 2017	19.44	19.68	19.17	19.67	929,543	+0.23(+1.18%)
Oct 06, 2017	19.52	19.87	19.35	19.44	1,657,223	-0.25(-1.29%)
Oct 05, 2017	19.39	19.73	19.28	19.69	906,977	+0.30(+1.53%)
Oct 04, 2017	19.34	19.51	19.17	19.40	560,700	+0.11(+0.55%)
Oct 03, 2017	18.90	19.29	18.84	19.29	1,409,796	+0.30(+1.56%)
Oct 02, 2017	18.92	19.05	18.64	18.99	753,132	-0.05(-0.26%)
Sep 29, 2017	19.07	19.13	18.90	19.04	460,462	-0.03(-0.17%)
Sep 28, 2017	18.97	19.22	18.90	19.08	663,114	+0.11(+0.56%)
Sep 27, 2017	19.13	19.18	18.96	18.97	1,152,524	-0.03(-0.17%)
Sep 26, 2017	19.02	19.22	18.99	19.00	563,338	-0.01(-0.04%)
Sep 25, 2017	19.16	19.16	18.50	19.01	1,396,069	-0.32(-1.66%)
Sep 22, 2017	19.46	19.59	19.22	19.33	523,716	-0.20(-1.01%)
Sep 21, 2017	19.16	19.54	19.12	19.53	837,120	+0.39(+2.02%)
Sep 20, 2017	19.17	19.22	19.01	19.14	390,926	+0.05(+0.26%)
Sep 19, 2017	18.74	19.21	18.70	19.09	703,833	+0.37(+1.98%)
Sep 18, 2017	18.58	18.91	18.58	18.72	1,028,047	+0.13(+0.71%)
Sep 15, 2017	18.66	18.95	18.51	18.59	2,870,932	+0.03(+0.18%)
Sep 14, 2017	18.53	18.74	18.48	18.56	752,667	-0.07(-0.35%)
Sep 13, 2017	18.56	18.71	18.55	18.62	748,105	+0.05(+0.27%)
Sep 12, 2017	18.71	18.77	18.56	18.57	838,393	-0.09(-0.48%)
Sep 11, 2017	18.78	18.81	18.60	18.66	729,034	+0.02(+0.09%)
Sep 08, 2017	18.59	18.77	18.58	18.65	570,858	+0.04(+0.22%)
Sep 07, 2017	18.66	18.73	18.42	18.61	777,338	-0.05(-0.26%)
Sep 06, 2017	18.63	18.85	18.59	18.66	829,179	+0.06(+0.31%)
Sep 05, 2017	18.71	18.95	18.45	18.60	946,370	-0.08(-0.44%)

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.