Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	18.47	18.74	18.47	18.52	214,748	+0.06(+0.33%)
Nov 29, 2017	18.37	18.55	18.36	18.46	144,719	+0.01(+0.05%)
Nov 28, 2017	18.48	18.49	18.34	18.45	83,383	-0.03(-0.16%)
Nov 27, 2017	18.65	18.65	18.27	18.48	158,714	-0.20(-1.07%)
Nov 24, 2017	18.64	18.76	18.55	18.68	88,686	+0.00(+0.00%)
Nov 23, 2017	18.51	18.68	18.48	18.68	79,608	+0.20(+1.08%)
Nov 22, 2017	18.40	18.58	18.40	18.48	127,948	+0.15(+0.82%)
Nov 21, 2017	18.41	18.62	18.28	18.33	221,806	-0.04(-0.22%)
Nov 20, 2017	18.44	18.55	18.35	18.37	112,066	-0.10(-0.54%)
Nov 17, 2017	18.79	18.79	18.33	18.47	183,747	-0.27(-1.44%)
Nov 16, 2017	18.30	18.79	18.27	18.74	171,624	+0.49(+2.68%)
Nov 15, 2017	18.09	18.28	17.90	18.25	216,290	+0.07(+0.39%)
Nov 14, 2017	18.49	18.49	18.11	18.18	156,115	-0.17(-0.93%)
Nov 13, 2017	18.35	18.45	18.21	18.35	149,243	+0.01(+0.05%)
Nov 10, 2017	18.49	18.54	18.20	18.34	225,794	-0.15(-0.81%)
Nov 09, 2017	18.60	18.74	18.35	18.49	223,140	-0.14(-0.75%)
Nov 08, 2017	18.75	18.95	18.35	18.63	301,865	-0.11(-0.59%)
Nov 07, 2017	19.14	19.42	18.65	18.74	756,282	-1.28(-6.39%)
Nov 06, 2017	20.03	20.04	19.87	20.02	136,846	+0.09(+0.45%)
Nov 03, 2017	20.12	20.13	19.85	19.93	170,466	-0.15(-0.75%)
Nov 02, 2017	20.55	20.55	19.99	20.08	272,044	-0.47(-2.29%)
Nov 01, 2017	20.52	20.70	20.52	20.55	86,588	+0.11(+0.54%)
Oct 31, 2017	20.57	20.58	20.40	20.44	99,738	-0.10(-0.49%)
Oct 30, 2017	20.78	20.93	20.49	20.54	147,894	-0.32(-1.53%)
Oct 27, 2017	20.62	20.87	20.47	20.86	129,831	+0.23(+1.11%)
Oct 26, 2017	20.90	20.90	20.44	20.63	196,589	-0.27(-1.29%)
Oct 25, 2017	21.03	21.03	20.86	20.90	55,635	-0.15(-0.71%)
Oct 24, 2017	21.04	21.09	20.84	21.05	98,198	+0.07(+0.33%)
Oct 23, 2017	21.09	21.09	20.86	20.98	51,184	-0.12(-0.57%)
Oct 20, 2017	20.86	21.14	20.73	21.10	145,685	+0.32(+1.54%)
Oct 19, 2017	20.71	20.80	20.61	20.78	53,150	+0.10(+0.48%)
Oct 18, 2017	20.67	20.85	20.67	20.68	43,154	+0.01(+0.05%)
Oct 17, 2017	21.09	21.14	20.65	20.67	82,140	-0.24(-1.15%)
Oct 16, 2017	21.14	21.24	20.83	20.91	70,148	-0.17(-0.81%)
Oct 13, 2017	20.83	21.15	20.77	21.08	98,179	+0.33(+1.59%)
Oct 12, 2017	20.89	21.08	20.74	20.75	183,322	-0.06(-0.29%)
Oct 11, 2017	20.27	20.87	20.20	20.81	225,545	+0.57(+2.82%)
Oct 10, 2017	20.28	20.36	20.20	20.24	100,068	-0.04(-0.20%)
Oct 06, 2017	20.28	20.46	20.14	20.28	144,099	-0.02(-0.10%)
Oct 05, 2017	20.72	20.73	20.24	20.30	172,530	-0.36(-1.74%)
Oct 04, 2017	20.59	20.83	20.54	20.66	64,882	+0.07(+0.34%)
Oct 03, 2017	20.65	20.89	20.59	20.59	78,999	-0.01(-0.05%)
Oct 02, 2017	20.56	20.74	20.50	20.60	124,634	+0.03(+0.15%)
Sep 29, 2017	20.95	20.96	20.55	20.57	142,207	-0.38(-1.81%)
Sep 28, 2017	20.85	21.20	20.82	20.95	90,445	+0.06(+0.29%)
Sep 27, 2017	20.84	20.94	20.80	20.89	71,617	+0.03(+0.14%)
Sep 26, 2017	20.84	20.93	20.65	20.86	79,039	-0.04(-0.19%)
Sep 25, 2017	20.73	21.01	20.73	20.90	149,861	+0.10(+0.48%)
Sep 22, 2017	20.55	20.84	20.28	20.80	86,242	+0.30(+1.46%)
Sep 21, 2017	20.45	20.84	20.43	20.50	92,134	+0.02(+0.10%)
Sep 20, 2017	20.66	20.66	20.08	20.48	195,925	-0.47(-2.24%)
Sep 19, 2017	20.89	21.04	20.85	20.95	61,940	+0.10(+0.48%)
Sep 18, 2017	20.84	21.05	20.82	20.85	71,635	+0.04(+0.19%)
Sep 15, 2017	20.94	21.02	20.66	20.81	122,465	-0.07(-0.34%)
Sep 14, 2017	20.89	21.13	20.80	20.88	66,241	-0.05(-0.24%)
Sep 13, 2017	20.95	21.08	20.67	20.93	117,110	+0.01(+0.05%)
Sep 12, 2017	20.82	21.20	20.82	20.92	74,919	+0.20(+0.97%)
Sep 11, 2017	20.63	20.97	20.63	20.72	50,560	+0.09(+0.44%)
Sep 08, 2017	20.87	20.98	20.53	20.63	71,316	-0.26(-1.24%)
Sep 07, 2017	20.99	21.11	20.88	20.89	60,241	-0.06(-0.29%)
Sep 06, 2017	21.27	21.60	20.86	20.95	160,124	-0.31(-1.46%)
Sep 05, 2017	21.99	22.00	20.85	21.26	269,014	-0.70(-3.19%)

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.