Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	17.43	17.64	17.25	17.25	1,356,806	-0.17(-0.99%)
Nov 29, 2017	17.47	17.70	17.21	17.43	2,566,916	+0.00(+0.00%)
Nov 28, 2017	17.85	17.85	17.21	17.43	1,866,298	-0.43(-2.40%)
Nov 27, 2017	17.98	18.03	17.55	17.85	1,481,343	-0.21(-1.19%)
Nov 24, 2017	18.46	18.46	18.03	18.07	243,759	-0.30(-1.64%)
Nov 22, 2017	18.28	18.54	18.16	18.37	523,015	+0.04(+0.23%)
Nov 21, 2017	18.24	18.41	18.24	18.33	763,975	+0.13(+0.71%)
Nov 20, 2017	18.20	18.34	18.11	18.20	531,897	+0.09(+0.47%)
Nov 17, 2017	18.20	18.46	18.07	18.11	708,010	+0.04(+0.24%)
Nov 16, 2017	17.68	18.11	17.64	18.07	898,281	+0.60(+3.44%)
Nov 15, 2017	17.47	17.64	17.08	17.47	1,074,117	-0.26(-1.45%)
Nov 14, 2017	18.07	18.28	17.38	17.73	1,844,059	-0.45(-2.48%)
Nov 13, 2017	17.90	18.33	17.85	18.18	898,399	-0.06(-0.35%)
Nov 10, 2017	18.46	18.76	18.24	18.24	587,144	-0.21(-1.16%)
Nov 09, 2017	17.85	18.76	17.85	18.46	1,325,667	+0.00(+0.00%)
Nov 08, 2017	18.80	18.98	18.46	18.46	1,289,591	-0.43(-2.27%)
Nov 07, 2017	19.10	19.19	18.46	18.88	1,543,649	-0.21(-1.12%)
Nov 06, 2017	19.49	19.74	19.01	19.10	976,876	-0.26(-1.33%)
Nov 03, 2017	19.40	19.87	19.31	19.36	769,962	+0.04(+0.22%)
Nov 02, 2017	18.80	19.44	18.58	19.31	1,387,508	+0.34(+1.81%)
Nov 01, 2017	19.14	19.66	18.88	18.97	1,328,853	+0.04(+0.23%)
Oct 31, 2017	18.88	19.36	18.24	18.93	2,373,776	-0.39(-2.00%)
Oct 30, 2017	19.23	19.61	19.23	19.31	857,119	+0.09(+0.45%)
Oct 27, 2017	19.36	19.66	19.15	19.23	899,968	-0.17(-0.89%)
Oct 26, 2017	19.66	19.74	19.01	19.40	1,299,703	-0.30(-1.53%)
Oct 25, 2017	20.43	20.43	19.44	19.70	1,357,357	-0.69(-3.37%)
Oct 24, 2017	20.47	20.65	20.26	20.39	512,147	-0.11(-0.52%)
Oct 23, 2017	20.82	20.82	20.34	20.49	668,485	-0.41(-1.95%)
Oct 20, 2017	20.95	21.03	20.64	20.90	565,483	+0.13(+0.62%)
Oct 19, 2017	20.82	20.95	20.39	20.77	620,931	-0.21(-1.02%)
Oct 18, 2017	20.77	21.07	20.56	20.99	502,064	+0.34(+1.66%)
Oct 17, 2017	20.73	20.77	20.52	20.64	358,422	-0.04(-0.21%)
Oct 16, 2017	20.64	20.99	20.48	20.69	571,203	+0.04(+0.21%)
Oct 13, 2017	20.60	20.82	20.52	20.64	308,157	+0.09(+0.42%)
Oct 12, 2017	20.64	20.77	20.47	20.56	361,122	-0.13(-0.62%)
Oct 11, 2017	20.52	20.73	20.49	20.69	504,169	+0.09(+0.42%)
Oct 10, 2017	20.26	20.73	20.26	20.60	687,244	+0.00(+0.00%)
Oct 09, 2017	20.82	21.03	20.48	20.60	445,290	-0.13(-0.62%)
Oct 06, 2017	21.03	21.17	20.67	20.73	505,659	-0.30(-1.43%)
Oct 05, 2017	20.95	21.33	20.77	21.03	1,139,289	+0.13(+0.62%)
Oct 04, 2017	20.52	20.95	20.41	20.90	1,028,714	+0.47(+2.31%)
Oct 03, 2017	20.73	20.73	20.39	20.43	994,076	-0.30(-1.45%)
Oct 02, 2017	20.39	20.77	20.26	20.73	770,298	+0.47(+2.33%)
Sep 29, 2017	20.09	20.26	19.87	20.26	690,929	+0.17(+0.85%)
Sep 28, 2017	20.34	20.52	20.09	20.09	780,670	-0.13(-0.64%)
Sep 27, 2017	20.39	20.52	19.61	20.22	1,119,344	-0.13(-0.63%)
Sep 26, 2017	20.77	20.86	20.30	20.34	1,324,196	-0.34(-1.66%)
Sep 25, 2017	20.90	21.20	20.54	20.69	886,787	-0.30(-1.43%)
Sep 22, 2017	20.26	21.12	20.26	20.99	909,194	+0.64(+3.16%)
Sep 21, 2017	20.39	20.52	20.04	20.34	579,162	-0.04(-0.21%)
Sep 20, 2017	20.17	20.60	20.17	20.39	951,229	+0.17(+0.85%)
Sep 19, 2017	20.69	20.77	19.96	20.22	1,638,015	-0.47(-2.28%)
Sep 18, 2017	20.39	20.69	20.26	20.69	1,272,874	+0.47(+2.34%)
Sep 15, 2017	20.09	20.52	19.83	20.22	1,888,670	+0.17(+0.86%)
Sep 14, 2017	19.61	20.11	19.31	20.04	2,076,951	+0.47(+2.41%)
Sep 13, 2017	19.44	19.70	19.06	19.57	1,946,980	+0.39(+2.01%)
Sep 12, 2017	18.80	19.23	18.58	19.19	2,523,586	+0.77(+4.20%)
Sep 11, 2017	17.85	18.46	17.81	18.41	2,451,723	+1.12(+6.45%)
Sep 08, 2017	17.34	17.43	17.21	17.30	498,171	-0.09(-0.49%)
Sep 07, 2017	17.68	17.90	17.21	17.38	852,316	-0.39(-2.17%)
Sep 06, 2017	17.77	18.09	17.73	17.77	757,295	+0.04(+0.24%)
Sep 05, 2017	18.03	18.20	17.55	17.73	968,651	-0.30(-1.67%)

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.