Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	18.30	18.40	17.65	17.85	580,894	-0.35(-1.92%)
Nov 29, 2017	17.70	18.43	17.65	18.20	998,038	+0.55(+3.12%)
Nov 28, 2017	16.75	17.70	16.45	17.65	968,459	+1.00(+6.01%)
Nov 27, 2017	17.45	17.70	16.65	16.65	847,596	-0.85(-4.86%)
Nov 24, 2017	17.50	17.70	17.35	17.50	192,562	+0.00(+0.00%)
Nov 22, 2017	17.55	17.60	17.35	17.50	397,707	+0.05(+0.29%)
Nov 21, 2017	17.30	17.50	17.20	17.45	506,667	+0.20(+1.16%)
Nov 20, 2017	17.40	17.40	17.00	17.25	345,890	-0.05(-0.29%)
Nov 17, 2017	17.00	17.43	17.00	17.30	453,982	+0.20(+1.17%)
Nov 16, 2017	16.65	17.10	16.55	17.10	535,839	+0.50(+3.01%)
Nov 15, 2017	16.35	16.70	16.15	16.60	320,302	+0.15(+0.91%)
Nov 14, 2017	16.75	16.85	16.40	16.45	418,045	-0.35(-2.08%)
Nov 13, 2017	17.10	17.10	16.70	16.80	451,982	-0.40(-2.33%)
Nov 10, 2017	17.20	17.60	17.15	17.20	530,625	+0.10(+0.58%)
Nov 09, 2017	16.90	17.45	16.89	17.10	498,479	+0.00(+0.00%)
Nov 08, 2017	16.95	17.20	16.85	17.10	610,736	+0.15(+0.88%)
Nov 07, 2017	17.10	17.45	16.80	16.95	871,774	-0.20(-1.17%)
Nov 06, 2017	17.00	17.20	16.55	17.15	744,979	+0.10(+0.59%)
Nov 03, 2017	17.40	17.60	16.75	17.05	1,067,098	-0.25(-1.45%)
Nov 02, 2017	17.50	17.70	16.45	17.30	1,310,626	+0.30(+1.76%)
Nov 01, 2017	17.30	17.60	16.95	17.00	917,285	-0.35(-2.02%)
Oct 31, 2017	18.45	18.70	17.35	17.35	1,252,370	-2.00(-10.34%)
Oct 30, 2017	19.70	19.75	19.25	19.35	465,497	-0.35(-1.78%)
Oct 27, 2017	20.00	20.01	19.35	19.70	445,321	-0.25(-1.25%)
Oct 26, 2017	20.15	20.35	19.90	19.95	421,555	-0.20(-0.99%)
Oct 25, 2017	20.35	20.35	19.95	20.15	323,501	-0.20(-0.98%)
Oct 24, 2017	20.80	20.80	20.25	20.35	520,610	-0.45(-2.16%)
Oct 23, 2017	21.20	21.20	20.75	20.80	430,970	-0.30(-1.42%)
Oct 20, 2017	21.15	21.25	21.05	21.10	299,634	+0.05(+0.24%)
Oct 19, 2017	21.15	21.40	20.95	21.05	484,212	-0.30(-1.41%)
Oct 18, 2017	21.00	21.40	20.90	21.35	359,314	+0.50(+2.40%)
Oct 17, 2017	20.80	21.15	20.65	20.85	857,638	+0.10(+0.48%)
Oct 16, 2017	20.85	21.10	20.70	20.75	801,399	+0.00(+0.00%)
Oct 13, 2017	20.50	20.85	20.05	20.75	589,229	+0.25(+1.22%)
Oct 12, 2017	21.25	21.25	20.45	20.50	973,355	-0.80(-3.76%)
Oct 11, 2017	21.65	21.85	21.05	21.30	640,044	+0.00(+0.00%)
Oct 10, 2017	21.35	21.40	21.00	21.30	575,836	+0.00(+0.00%)
Oct 09, 2017	21.95	22.00	21.20	21.30	1,275,528	-0.75(-3.40%)
Oct 06, 2017	21.90	22.05	21.85	22.05	266,460	+0.15(+0.68%)
Oct 05, 2017	21.80	22.07	21.65	21.90	483,662	+0.10(+0.46%)
Oct 04, 2017	21.40	21.90	21.30	21.80	971,041	+0.45(+2.11%)
Oct 03, 2017	21.35	21.40	21.05	21.35	519,314	+0.05(+0.23%)
Oct 02, 2017	21.25	21.55	21.25	21.30	590,442	+0.10(+0.47%)
Sep 29, 2017	21.20	21.35	21.12	21.20	457,058	-0.05(-0.24%)
Sep 28, 2017	21.25	21.35	21.00	21.25	431,880	-0.10(-0.47%)
Sep 27, 2017	20.95	21.40	20.70	21.35	437,472	+0.45(+2.15%)
Sep 26, 2017	21.05	21.05	20.80	20.90	469,428	-0.10(-0.48%)
Sep 25, 2017	20.80	21.10	20.55	21.00	300,070	+0.20(+0.96%)
Sep 22, 2017	20.70	21.00	20.65	20.80	601,301	+0.10(+0.48%)
Sep 21, 2017	20.55	20.75	20.50	20.70	347,416	+0.10(+0.49%)
Sep 20, 2017	20.45	20.80	20.43	20.60	326,350	+0.10(+0.49%)
Sep 19, 2017	20.35	20.55	19.95	20.50	752,152	+0.10(+0.49%)
Sep 18, 2017	21.25	21.25	20.35	20.40	358,538	-0.85(-4.00%)
Sep 15, 2017	21.00	21.25	20.70	21.25	572,615	+0.40(+1.92%)
Sep 14, 2017	20.70	20.90	20.50	20.85	261,401	+0.15(+0.72%)
Sep 13, 2017	20.50	20.85	20.50	20.70	221,554	+0.15(+0.73%)
Sep 12, 2017	20.85	20.85	20.55	20.55	226,249	-0.25(-1.20%)
Sep 11, 2017	20.80	21.15	20.73	20.80	333,254	+0.05(+0.24%)
Sep 08, 2017	21.00	21.05	20.40	20.75	372,665	-0.35(-1.66%)
Sep 07, 2017	21.40	21.45	20.90	21.10	343,000	-0.35(-1.63%)
Sep 06, 2017	21.35	21.45	21.10	21.45	301,194	+0.15(+0.70%)
Sep 05, 2017	21.60	21.60	21.30	21.30	323,157	-0.30(-1.39%)

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.