Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	18.69	19.19	18.69	19.08	2,916,218	+0.21(+1.11%)
Nov 29, 2017	19.06	19.11	18.71	18.87	2,349,678	-0.36(-1.85%)
Nov 28, 2017	19.38	19.48	19.19	19.23	2,089,562	-0.13(-0.66%)
Nov 27, 2017	19.59	19.66	19.19	19.36	1,999,631	-0.05(-0.28%)
Nov 24, 2017	19.56	19.72	19.38	19.41	1,340,228	-0.01(-0.05%)
Nov 22, 2017	19.20	19.46	19.15	19.42	2,515,736	+0.36(+1.91%)
Nov 21, 2017	18.69	19.17	18.63	19.06	2,548,403	+0.43(+2.30%)
Nov 20, 2017	18.97	19.02	18.59	18.63	2,069,225	-0.41(-2.15%)
Nov 17, 2017	18.80	19.26	18.74	19.04	4,481,220	+0.33(+1.75%)
Nov 16, 2017	18.74	18.77	18.62	18.71	1,793,957	-0.03(-0.15%)
Nov 15, 2017	18.78	18.79	18.54	18.74	2,499,906	+0.07(+0.39%)
Nov 14, 2017	18.27	18.79	18.22	18.66	3,555,118	+0.27(+1.48%)
Nov 13, 2017	18.39	18.58	18.31	18.39	3,068,367	+0.06(+0.35%)
Nov 10, 2017	18.88	19.22	18.08	18.33	4,387,793	-0.70(-3.68%)
Nov 09, 2017	19.20	19.25	18.91	19.03	2,701,243	-0.23(-1.18%)
Nov 08, 2017	19.42	19.54	19.18	19.26	2,020,297	+0.00(+0.00%)
Nov 07, 2017	19.01	19.31	18.90	19.26	2,414,540	+0.14(+0.71%)
Nov 06, 2017	18.77	19.20	18.65	19.12	2,519,138	+0.49(+2.64%)
Nov 03, 2017	18.86	18.89	18.33	18.63	2,240,079	-0.19(-1.02%)
Nov 02, 2017	18.99	19.09	18.77	18.82	2,085,959	-0.05(-0.24%)
Nov 01, 2017	19.06	19.20	18.83	18.87	2,682,463	-0.01(-0.05%)
Oct 31, 2017	19.12	19.24	18.80	18.87	1,905,404	-0.43(-2.22%)
Oct 30, 2017	18.73	19.40	18.73	19.30	3,450,078	+0.47(+2.51%)
Oct 27, 2017	18.43	18.89	18.35	18.83	2,818,329	+0.30(+1.62%)
Oct 26, 2017	18.69	18.86	18.49	18.53	2,933,597	-0.22(-1.16%)
Oct 25, 2017	18.76	18.88	18.49	18.75	2,996,805	+0.00(+0.00%)
Oct 24, 2017	19.02	19.07	18.71	18.75	4,483,336	-0.36(-1.86%)
Oct 23, 2017	18.80	19.19	18.67	19.10	3,575,671	+0.07(+0.38%)
Oct 20, 2017	18.67	19.04	18.64	19.03	2,775,827	+0.24(+1.26%)
Oct 19, 2017	18.35	18.82	18.33	18.79	3,131,836	+0.59(+3.25%)
Oct 18, 2017	18.04	18.26	18.03	18.20	1,823,306	+0.10(+0.55%)
Oct 17, 2017	18.06	18.16	17.97	18.10	1,552,681	-0.10(-0.55%)
Oct 16, 2017	18.52	18.55	18.12	18.20	1,822,423	-0.29(-1.57%)
Oct 13, 2017	18.52	18.61	18.33	18.49	2,045,398	+0.07(+0.40%)
Oct 12, 2017	18.31	18.52	18.13	18.42	1,808,131	+0.11(+0.60%)
Oct 11, 2017	18.34	18.45	17.96	18.31	2,212,903	+0.05(+0.25%)
Oct 10, 2017	18.30	18.46	18.19	18.26	3,404,694	+0.04(+0.20%)
Oct 09, 2017	18.20	18.24	18.02	18.23	1,283,825	+0.11(+0.60%)
Oct 06, 2017	17.92	18.12	17.59	18.12	2,410,547	+0.14(+0.76%)
Oct 05, 2017	17.84	18.08	17.80	17.98	2,975,137	+0.07(+0.41%)
Oct 04, 2017	17.68	17.94	17.68	17.91	2,471,612	+0.22(+1.23%)
Oct 03, 2017	17.65	17.73	17.57	17.69	2,489,412	+0.08(+0.47%)
Oct 02, 2017	17.34	17.65	17.33	17.61	2,498,980	+0.24(+1.36%)
Sep 29, 2017	17.55	17.65	17.36	17.37	2,335,727	-0.14(-0.78%)
Sep 28, 2017	17.39	17.58	17.37	17.51	1,823,028	+0.10(+0.57%)
Sep 27, 2017		17.46		17.41	3,013,994	+0.02(+0.10%)
Sep 26, 2017	17.40	17.53	17.37	17.39	2,238,952	-0.14(-0.78%)
Sep 25, 2017	17.43	17.68	17.36	17.53	2,367,382	+0.03(+0.16%)
Sep 22, 2017	17.45	17.51	17.37	17.50	1,714,819	+0.15(+0.84%)
Sep 21, 2017	17.13	17.52	17.08	17.35	2,203,378	+0.00(+0.00%)
Sep 20, 2017	17.73	17.92	17.18	17.35	3,188,436	-0.32(-1.80%)
Sep 19, 2017	17.65	17.83	17.56	17.67	2,249,295	+0.13(+0.73%)
Sep 18, 2017	17.58	17.65	17.25	17.55	3,771,010	-0.28(-1.58%)
Sep 15, 2017	18.12	18.12	17.69	17.83	3,924,945	-0.23(-1.26%)
Sep 14, 2017	18.11	18.15	17.90	18.06	2,339,600	-0.12(-0.65%)
Sep 13, 2017	18.77	18.79	18.14	18.17	2,984,175	-0.65(-3.43%)
Sep 12, 2017	18.58	18.88	18.56	18.82	2,327,732	+0.15(+0.78%)
Sep 11, 2017	18.62	18.88	18.57	18.67	2,849,259	-0.22(-1.16%)
Sep 08, 2017	19.08	19.09	18.66	18.89	2,528,705	-0.23(-1.19%)
Sep 07, 2017	18.94	19.14	18.86	19.12	1,923,118	+0.35(+1.84%)
Sep 06, 2017	18.96	19.29	18.74	18.77	2,416,113	-0.28(-1.48%)
Sep 05, 2017	19.24	19.29	18.74	19.06	3,962,685	-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.