Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	18.69	19.19	18.69	19.09	2,915,773	+0.21(+1.11%)
Nov 29, 2017	19.07	19.11	18.71	18.87	2,349,320	-0.36(-1.85%)
Nov 28, 2017	19.39	19.49	19.19	19.23	2,089,243	-0.13(-0.66%)
Nov 27, 2017	19.60	19.66	19.19	19.36	1,999,327	-0.05(-0.28%)
Nov 24, 2017	19.56	19.72	19.39	19.41	1,340,023	-0.01(-0.05%)
Nov 22, 2017	19.20	19.46	19.15	19.42	2,515,351	+0.36(+1.91%)
Nov 21, 2017	18.70	19.17	18.63	19.06	2,548,014	+0.43(+2.30%)
Nov 20, 2017	18.97	19.02	18.59	18.63	2,068,909	-0.41(-2.15%)
Nov 17, 2017	18.80	19.26	18.75	19.04	4,480,535	+0.33(+1.75%)
Nov 16, 2017	18.74	18.77	18.62	18.71	1,793,683	-0.03(-0.15%)
Nov 15, 2017	18.79	18.79	18.54	18.74	2,499,524	+0.07(+0.39%)
Nov 14, 2017	18.28	18.80	18.22	18.67	3,554,575	+0.27(+1.48%)
Nov 13, 2017	18.39	18.59	18.31	18.39	3,067,898	+0.06(+0.35%)
Nov 10, 2017	18.89	19.22	18.09	18.33	4,387,123	-0.70(-3.68%)
Nov 09, 2017	19.20	19.25	18.91	19.03	2,700,830	-0.23(-1.18%)
Nov 08, 2017	19.42	19.54	19.19	19.26	2,019,989	+0.00(+0.00%)
Nov 07, 2017	19.01	19.31	18.91	19.26	2,414,171	+0.14(+0.71%)
Nov 06, 2017	18.77	19.20	18.65	19.12	2,518,753	+0.49(+2.64%)
Nov 03, 2017	18.86	18.90	18.33	18.63	2,239,737	-0.19(-1.02%)
Nov 02, 2017	19.00	19.10	18.78	18.82	2,085,641	-0.05(-0.24%)
Nov 01, 2017	19.06	19.20	18.83	18.87	2,682,054	-0.01(-0.05%)
Oct 31, 2017	19.12	19.24	18.80	18.88	1,905,113	-0.43(-2.22%)
Oct 30, 2017	18.73	19.41	18.73	19.30	3,449,551	+0.47(+2.51%)
Oct 27, 2017	18.43	18.90	18.35	18.83	2,817,898	+0.30(+1.62%)
Oct 26, 2017	18.70	18.86	18.49	18.53	2,933,149	-0.22(-1.16%)
Oct 25, 2017	18.76	18.89	18.49	18.75	2,996,348	+0.00(+0.00%)
Oct 24, 2017	19.02	19.07	18.72	18.75	4,482,651	-0.36(-1.86%)
Oct 23, 2017	18.80	19.20	18.68	19.10	3,575,125	+0.07(+0.38%)
Oct 20, 2017	18.68	19.04	18.64	19.03	2,775,403	+0.24(+1.26%)
Oct 19, 2017	18.35	18.82	18.33	18.80	3,131,357	+0.59(+3.25%)
Oct 18, 2017	18.04	18.27	18.03	18.20	1,823,028	+0.10(+0.55%)
Oct 17, 2017	18.07	18.16	17.98	18.10	1,552,444	-0.10(-0.55%)
Oct 16, 2017	18.52	18.55	18.12	18.20	1,822,144	-0.29(-1.58%)
Oct 13, 2017	18.52	18.61	18.34	18.49	2,045,086	+0.07(+0.40%)
Oct 12, 2017	18.31	18.52	18.14	18.42	1,807,855	+0.11(+0.60%)
Oct 11, 2017	18.34	18.45	17.97	18.31	2,212,565	+0.05(+0.25%)
Oct 10, 2017	18.30	18.46	18.19	18.27	3,404,174	+0.04(+0.20%)
Oct 09, 2017	18.20	18.24	18.02	18.23	1,283,629	+0.11(+0.60%)
Oct 06, 2017	17.92	18.12	17.59	18.12	2,410,179	+0.14(+0.76%)
Oct 05, 2017	17.84	18.08	17.80	17.99	2,974,683	+0.07(+0.41%)
Oct 04, 2017	17.68	17.94	17.68	17.91	2,471,235	+0.22(+1.23%)
Oct 03, 2017	17.65	17.73	17.57	17.69	2,489,031	+0.08(+0.47%)
Oct 02, 2017	17.34	17.65	17.33	17.61	2,498,599	+0.24(+1.36%)
Sep 29, 2017	17.55	17.65	17.37	17.38	2,335,371	-0.14(-0.78%)
Sep 28, 2017	17.39	17.58	17.38	17.51	1,822,750	+0.10(+0.58%)
Sep 27, 2017		17.47		17.41	3,013,533	+0.02(+0.10%)
Sep 26, 2017	17.40	17.53	17.38	17.39	2,238,611	-0.14(-0.78%)
Sep 25, 2017	17.43	17.68	17.37	17.53	2,367,020	+0.03(+0.16%)
Sep 22, 2017	17.45	17.51	17.38	17.50	1,714,557	+0.15(+0.84%)
Sep 21, 2017	17.13	17.52	17.08	17.36	2,203,042	+0.00(+0.00%)
Sep 20, 2017	17.73	17.92	17.18	17.36	3,187,950	-0.32(-1.80%)
Sep 19, 2017	17.66	17.84	17.57	17.68	2,248,951	+0.13(+0.73%)
Sep 18, 2017	17.58	17.65	17.26	17.55	3,770,435	-0.28(-1.58%)
Sep 15, 2017	18.12	18.12	17.69	17.83	3,924,346	-0.23(-1.26%)
Sep 14, 2017	18.11	18.15	17.90	18.06	2,339,242	-0.12(-0.65%)
Sep 13, 2017	18.77	18.80	18.14	18.18	2,983,719	-0.65(-3.43%)
Sep 12, 2017	18.59	18.89	18.57	18.82	2,327,377	+0.15(+0.78%)
Sep 11, 2017	18.62	18.89	18.58	18.68	2,848,824	-0.22(-1.16%)
Sep 08, 2017	19.09	19.09	18.66	18.90	2,528,319	-0.23(-1.19%)
Sep 07, 2017	18.94	19.14	18.87	19.12	1,922,824	+0.35(+1.84%)
Sep 06, 2017	18.96	19.30	18.74	18.78	2,415,744	-0.28(-1.48%)
Sep 05, 2017	19.24	19.30	18.74	19.06	3,962,080	-0.02(-0.10%)

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.