Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	19.67	19.72	19.38	19.41	1,478,067	-0.18(-0.91%)
Nov 29, 2017	20.52	20.65	19.50	19.59	1,912,099	-0.97(-4.74%)
Nov 28, 2017	20.25	20.69	20.16	20.56	2,227,225	+0.40(+1.98%)
Nov 27, 2017	20.43	20.52	20.14	20.16	2,255,731	-0.27(-1.30%)
Nov 24, 2017	20.38	20.47	20.25	20.43	536,097	+0.00(+0.00%)
Nov 22, 2017	20.52	20.78	20.25	20.43	1,533,410	-0.09(-0.43%)
Nov 21, 2017	20.38	20.61	20.25	20.52	1,525,576	+0.31(+1.53%)
Nov 20, 2017	19.94	20.21	19.72	20.21	2,517,210	+0.35(+1.79%)
Nov 17, 2017	19.54	19.94	19.50	19.85	2,060,117	+0.27(+1.36%)
Nov 16, 2017	19.01	19.67	18.97	19.59	2,854,550	+0.71(+3.76%)
Nov 15, 2017	18.70	19.03	18.57	18.88	3,130,905	+0.04(+0.24%)
Nov 14, 2017	18.74	19.01	18.74	18.83	1,372,278	-0.04(-0.23%)
Nov 13, 2017	18.97	18.99	18.70	18.88	2,407,323	-0.13(-0.70%)
Nov 10, 2017	18.92	19.10	18.81	19.01	1,382,122	+0.00(+0.00%)
Nov 09, 2017	18.66	19.01	18.57	19.01	2,250,705	+0.18(+0.94%)
Nov 08, 2017	18.70	18.92	18.61	18.83	1,701,520	+0.09(+0.47%)
Nov 07, 2017	19.14	19.23	18.70	18.74	1,652,764	-0.35(-1.86%)
Nov 06, 2017	19.10	19.19	18.97	19.10	1,678,123	+0.00(+0.00%)
Nov 03, 2017	19.10	19.23	18.88	19.10	1,274,165	+0.09(+0.47%)
Nov 02, 2017	18.83	19.10	18.52	19.01	3,081,402	-0.18(-0.92%)
Nov 01, 2017	19.94	19.98	19.01	19.19	3,282,536	-0.53(-2.70%)
Oct 31, 2017	19.28	19.90	19.19	19.72	2,392,113	+0.58(+3.01%)
Oct 30, 2017	19.19	19.36	18.92	19.14	1,821,288	-0.18(-0.92%)
Oct 27, 2017	19.41	19.50	19.10	19.32	2,028,110	+0.04(+0.23%)
Oct 26, 2017	19.32	19.41	18.39	19.28	3,694,011	+0.13(+0.69%)
Oct 25, 2017	19.23	19.32	18.92	19.14	3,366,036	-0.13(-0.69%)
Oct 24, 2017	19.05	19.28	18.92	19.28	2,969,963	+0.31(+1.64%)
Oct 23, 2017	19.05	19.05	18.85	18.97	1,313,285	+0.00(+0.00%)
Oct 20, 2017	18.92	18.97	18.79	18.97	1,072,406	+0.22(+1.18%)
Oct 19, 2017	18.88	18.97	18.57	18.74	1,518,767	-0.27(-1.40%)
Oct 18, 2017	18.92	19.23	18.74	19.01	2,698,918	+0.18(+0.94%)
Oct 17, 2017	18.57	18.88	18.52	18.83	1,963,713	+0.31(+1.67%)
Oct 16, 2017	18.66	18.70	18.48	18.52	2,071,634	-0.04(-0.24%)
Oct 13, 2017	18.57	18.66	18.43	18.57	3,627,611	+0.09(+0.48%)
Oct 12, 2017	18.43	18.66	18.35	18.48	2,225,895	+0.04(+0.24%)
Oct 11, 2017	18.43	18.57	18.26	18.43	1,425,635	+0.00(+0.00%)
Oct 10, 2017	18.30	18.57	18.12	18.43	3,449,548	+0.27(+1.46%)
Oct 09, 2017	18.21	18.30	18.08	18.17	1,563,076	+0.00(+0.00%)
Oct 06, 2017	17.73	18.26	17.73	18.17	3,412,503	+0.35(+1.99%)
Oct 05, 2017	17.37	17.86	17.28	17.81	3,464,604	+0.62(+3.61%)
Oct 04, 2017	17.10	17.24	17.02	17.19	1,669,416	+0.09(+0.52%)
Oct 03, 2017	17.15	17.19	16.93	17.10	1,739,315	+0.04(+0.26%)
Oct 02, 2017	16.71	17.06	16.62	17.06	1,805,542	+0.40(+2.39%)
Sep 29, 2017	16.62	16.71	16.48	16.66	1,122,833	+0.09(+0.54%)
Sep 28, 2017	16.48	16.62	16.44	16.57	1,483,073	+0.13(+0.81%)
Sep 27, 2017	16.40	16.57	16.17	16.44	2,538,816	+0.13(+0.81%)
Sep 26, 2017	16.17	16.40	16.13	16.31	2,269,295	+0.18(+1.10%)
Sep 25, 2017	16.04	16.20	16.00	16.13	890,398	+0.09(+0.55%)
Sep 22, 2017	15.91	16.13	15.91	16.04	1,675,662	+0.13(+0.84%)
Sep 21, 2017	15.95	16.11	15.86	15.91	1,314,143	-0.04(-0.28%)
Sep 20, 2017	16.13	16.22	15.95	15.95	1,154,438	-0.22(-1.37%)
Sep 19, 2017	16.17	16.26	16.06	16.17	4,049,545	+0.09(+0.55%)
Sep 18, 2017	16.22	16.33	16.00	16.09	1,503,446	-0.04(-0.27%)
Sep 15, 2017	15.86	16.22	15.86	16.13	2,365,433	+0.27(+1.68%)
Sep 14, 2017	15.91	15.97	15.78	15.86	901,274	-0.08(-0.49%)
Sep 13, 2017	15.81	15.94	15.81	15.94	1,180,179	+0.04(+0.28%)
Sep 12, 2017	15.90	15.94	15.81	15.90	1,032,514	+0.09(+0.56%)
Sep 11, 2017	15.54	15.85	15.46	15.81	1,254,129	+0.35(+2.29%)
Sep 08, 2017	15.41	15.61	15.37	15.46	1,567,408	-0.04(-0.29%)
Sep 07, 2017	15.63	15.72	15.48	15.50	1,275,597	-0.09(-0.57%)
Sep 06, 2017	15.63	15.76	15.50	15.59	1,396,464	+0.04(+0.28%)
Sep 05, 2017	15.72	15.81	15.54	15.54	1,574,357	-0.18(-1.12%)

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.