Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	21.91	22.22	21.73	22.09	337,550	+0.31(+1.42%)
Nov 29, 2017	21.78	22.09	21.29	21.78	221,728	+0.09(+0.41%)
Nov 28, 2017	21.69	21.82	21.29	21.69	244,571	-0.04(-0.20%)
Nov 27, 2017	21.56	21.91	21.43	21.73	103,105	+0.18(+0.82%)
Nov 24, 2017	21.73	21.73	21.03	21.56	47,503	-0.18(-0.81%)
Nov 22, 2017	21.87	22.11	21.06	21.73	89,250	-0.09(-0.41%)
Nov 21, 2017	21.78	21.98	21.25	21.82	156,172	+0.22(+1.02%)
Nov 20, 2017	21.20	21.69	21.12	21.60	191,680	+0.40(+1.88%)
Nov 17, 2017	21.34	21.43	20.63	21.20	148,856	-0.27(-1.23%)
Nov 16, 2017	21.20	21.87	20.74	21.47	166,721	+0.31(+1.46%)
Nov 15, 2017	21.03	21.20	20.67	21.16	108,162	+0.04(+0.21%)
Nov 14, 2017	21.07	21.16	20.96	21.12	114,101	+0.00(+0.00%)
Nov 13, 2017	21.07	21.34	21.03	21.12	108,042	+0.00(+0.00%)
Nov 10, 2017	21.07	21.29	20.81	21.12	156,564	+0.00(+0.00%)
Nov 09, 2017	20.72	21.29	20.54	21.12	118,118	+0.31(+1.49%)
Nov 08, 2017	20.90	21.03	20.59	20.81	158,646	-0.18(-0.84%)
Nov 07, 2017	21.56	22.02	20.85	20.98	132,042	-0.62(-2.86%)
Nov 06, 2017	21.91	22.22	21.60	21.60	96,197	-0.31(-1.41%)
Nov 03, 2017	21.73	22.00	21.56	21.91	118,371	+0.18(+0.81%)
Nov 02, 2017	21.91	22.18	21.47	21.73	135,015	-0.11(-0.49%)
Nov 01, 2017	21.80	21.84	20.48	21.84	138,377	+0.00(+0.00%)
Oct 31, 2017	21.58	22.81	21.49	21.84	243,693	+0.40(+1.84%)
Oct 30, 2017	22.06	22.15	20.03	21.45	112,006	-0.31(-1.41%)
Oct 27, 2017	19.95	22.41	19.29	21.75	240,778	+2.90(+15.38%)
Oct 26, 2017	18.90	19.20	18.76	18.85	47,272	+0.04(+0.23%)
Oct 25, 2017	18.68	19.03	18.50	18.81	51,320	+0.09(+0.47%)
Oct 24, 2017	18.28	18.94	18.28	18.72	51,142	+0.48(+2.65%)
Oct 23, 2017	18.55	18.76	18.06	18.24	87,239	-0.26(-1.43%)
Oct 20, 2017	18.41	18.68	18.37	18.50	158,011	+0.26(+1.45%)
Oct 19, 2017	18.46	18.55	18.24	18.24	79,354	-0.35(-1.89%)
Oct 18, 2017	18.33	18.72	18.33	18.59	53,540	+0.31(+1.68%)
Oct 17, 2017	18.55	18.59	18.19	18.28	38,595	-0.22(-1.19%)
Oct 16, 2017	18.50	18.59	18.06	18.50	57,022	+0.00(+0.00%)
Oct 13, 2017	18.46	18.72	18.41	18.50	55,788	+0.09(+0.48%)
Oct 12, 2017	18.37	18.63	18.24	18.41	78,370	-0.09(-0.48%)
Oct 11, 2017	18.94	19.09	18.37	18.50	118,407	-0.40(-2.09%)
Oct 10, 2017	18.81	19.16	18.24	18.90	88,195	+0.09(+0.47%)
Oct 09, 2017	19.20	19.27	18.70	18.81	70,553	-0.31(-1.61%)
Oct 06, 2017	18.85	19.34	18.85	19.12	83,844	+0.04(+0.23%)
Oct 05, 2017	18.94	19.29	18.87	19.07	68,810	+0.22(+1.17%)
Oct 04, 2017	19.07	19.16	18.63	18.85	93,913	-0.18(-0.92%)
Oct 03, 2017	19.12	19.20	18.85	19.03	95,737	-0.09(-0.46%)
Oct 02, 2017	18.59	19.16	18.46	19.12	53,519	+0.53(+2.84%)
Sep 29, 2017	18.24	18.72	18.24	18.59	98,785	+0.35(+1.93%)
Sep 28, 2017	18.15	18.63	18.02	18.24	123,940	+0.13(+0.73%)
Sep 27, 2017	17.84	18.24	17.49	18.11	92,281	+0.31(+1.73%)
Sep 26, 2017	17.45	17.84	17.40	17.80	69,848	+0.40(+2.27%)
Sep 25, 2017	17.18	17.89	17.18	17.40	127,391	+0.26(+1.54%)
Sep 22, 2017	16.74	17.40	16.70	17.14	60,232	+0.44(+2.63%)
Sep 21, 2017	16.92	16.92	16.66	16.70	67,170	-0.18(-1.04%)
Sep 20, 2017	16.61	16.96	16.44	16.88	77,547	+0.31(+1.86%)
Sep 19, 2017	16.48	16.70	16.35	16.57	62,079	+0.09(+0.53%)
Sep 18, 2017	16.79	16.79	16.30	16.48	105,769	-0.31(-1.83%)
Sep 15, 2017	16.52	16.83	16.35	16.79	190,544	+0.31(+1.87%)
Sep 14, 2017	16.52	16.61	16.22	16.48	158,838	-0.13(-0.79%)
Sep 13, 2017	16.35	16.66	16.17	16.61	99,524	+0.35(+2.16%)
Sep 12, 2017	16.57	16.57	16.22	16.26	56,749	-0.13(-0.80%)
Sep 11, 2017	15.95	16.48	15.95	16.39	149,159	+0.44(+2.75%)
Sep 08, 2017	15.86	16.13	15.78	15.95	78,120	+0.13(+0.83%)
Sep 07, 2017	15.86	15.95	15.73	15.82	84,253	-0.04(-0.28%)
Sep 06, 2017	15.78	16.00	15.78	15.86	60,685	+0.09(+0.56%)
Sep 05, 2017	16.08	16.13	15.78	15.78	53,009	-0.31(-1.91%)

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.