Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	18.86	19.10	18.51	18.85	334,932	+0.14(+0.73%)
Nov 29, 2017	18.48	19.03	18.20	18.71	135,616	+0.12(+0.63%)
Nov 28, 2017	17.80	19.00	17.72	18.59	260,127	+0.93(+5.25%)
Nov 27, 2017	17.79	18.09	17.49	17.67	120,019	-0.14(-0.80%)
Nov 24, 2017	17.80	18.14	17.43	17.81	128,792	+0.19(+1.05%)
Nov 22, 2017	18.68	18.68	17.60	17.62	144,936	-1.06(-5.69%)
Nov 21, 2017	18.45	18.75	18.32	18.69	134,985	+0.46(+2.51%)
Nov 20, 2017	17.85	18.33	17.59	18.23	147,218	+0.44(+2.47%)
Nov 17, 2017	17.62	17.94	17.32	17.79	97,932	+0.10(+0.56%)
Nov 16, 2017	16.98	17.81	16.98	17.69	136,380	+0.83(+4.91%)
Nov 15, 2017	16.82	16.99	16.48	16.86	148,118	-0.19(-1.09%)
Nov 14, 2017	17.18	17.33	16.67	17.05	146,127	-0.15(-0.86%)
Nov 13, 2017	17.88	17.88	16.91	17.20	211,747	-0.80(-4.46%)
Nov 10, 2017	18.78	19.00	17.97	18.00	173,686	-1.40(-7.23%)
Nov 09, 2017	18.80	19.64	18.80	19.40	204,458	+0.43(+2.27%)
Nov 08, 2017	18.37	19.36	18.32	18.97	203,656	+0.48(+2.60%)
Nov 07, 2017	18.89	19.00	18.28	18.49	83,508	-0.43(-2.25%)
Nov 06, 2017	18.79	19.25	18.79	18.92	140,511	+0.15(+0.82%)
Nov 03, 2017	19.09	19.18	18.24	18.76	279,549	-0.33(-1.74%)
Nov 02, 2017	19.52	19.64	18.97	19.09	236,807	-0.43(-2.18%)
Nov 01, 2017	17.99	19.91	17.65	19.52	235,908	+1.93(+11.00%)
Oct 31, 2017	17.27	17.86	17.03	17.59	141,834	+0.43(+2.51%)
Oct 30, 2017	17.44	17.60	17.01	17.15	107,176	-0.25(-1.45%)
Oct 27, 2017	17.30	17.67	17.17	17.41	91,373	+0.17(+0.96%)
Oct 26, 2017	17.17	17.25	16.87	17.24	105,671	+0.16(+0.94%)
Oct 25, 2017	17.41	17.62	16.80	17.08	103,580	-0.35(-2.01%)
Oct 24, 2017	17.29	17.47	17.07	17.43	116,446	+0.14(+0.82%)
Oct 23, 2017	17.42	17.77	17.07	17.29	116,443	-0.18(-1.06%)
Oct 20, 2017	17.64	17.72	17.31	17.47	125,173	+0.13(+0.75%)
Oct 19, 2017	17.38	17.61	16.82	17.35	141,698	-0.01(-0.07%)
Oct 18, 2017	17.37	17.59	17.19	17.36	85,547	+0.01(+0.07%)
Oct 17, 2017	17.38	17.59	17.15	17.35	114,919	-0.04(-0.21%)
Oct 16, 2017	17.36	17.80	17.14	17.38	130,353	+0.01(+0.04%)
Oct 13, 2017	17.39	17.74	17.25	17.38	64,698	+0.02(+0.11%)
Oct 12, 2017	17.31	17.46	17.12	17.36	68,825	+0.05(+0.28%)
Oct 11, 2017	17.34	17.49	17.16	17.31	113,436	-0.12(-0.67%)
Oct 10, 2017	17.32	17.46	16.91	17.43	125,505	+0.35(+2.06%)
Oct 09, 2017	17.52	17.83	17.03	17.07	182,057	-0.36(-2.08%)
Oct 06, 2017	17.26	17.63	16.94	17.44	132,308	+0.17(+1.00%)
Oct 05, 2017	17.41	17.51	17.11	17.27	118,278	-0.14(-0.81%)
Oct 04, 2017	17.00	17.48	16.79	17.41	133,965	+0.47(+2.80%)
Oct 03, 2017	16.72	16.94	16.57	16.93	90,890	+0.23(+1.36%)
Oct 02, 2017	16.49	17.03	16.34	16.70	187,574	+0.42(+2.61%)
Sep 29, 2017	16.75	16.78	15.71	16.28	275,027	-0.47(-2.83%)
Sep 28, 2017	17.27	17.32	16.57	16.75	309,664	-0.65(-3.72%)
Sep 27, 2017	16.20	18.17	16.10	17.40	638,950	+1.34(+8.36%)
Sep 26, 2017	15.81	16.24	15.52	16.06	97,049	+0.45(+2.88%)
Sep 25, 2017	15.85	15.85	15.02	15.61	122,091	-0.25(-1.59%)
Sep 22, 2017	15.71	15.97	15.56	15.86	103,736	+0.16(+1.02%)
Sep 21, 2017	16.23	16.26	15.62	15.70	130,118	-0.54(-3.34%)
Sep 20, 2017	16.19	16.27	15.81	16.24	159,033	-0.02(-0.15%)
Sep 19, 2017	16.04	16.41	15.71	16.27	155,014	+0.24(+1.50%)
Sep 18, 2017	15.49	16.31	15.49	16.03	178,379	+0.60(+3.91%)
Sep 15, 2017	14.92	16.26	14.84	15.42	508,950	+0.54(+3.60%)
Sep 14, 2017	14.83	15.02	14.72	14.89	124,684	+0.07(+0.50%)
Sep 13, 2017	14.91	14.98	14.72	14.81	121,318	-0.01(-0.08%)
Sep 12, 2017	14.79	15.02	14.64	14.83	81,100	+0.07(+0.50%)
Sep 11, 2017	14.70	14.94	14.60	14.75	75,970	+0.13(+0.88%)
Sep 08, 2017	14.93	15.15	14.56	14.62	97,835	-0.30(-1.98%)
Sep 07, 2017	15.02	15.27	14.85	14.92	95,958	-0.09(-0.62%)
Sep 06, 2017	15.00	15.13	14.76	15.01	88,911	+0.04(+0.25%)
Sep 05, 2017	14.91	15.26	14.56	14.97	150,783	+0.00(+0.00%)

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.