Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	22.57	22.57	21.88	21.92	394,258	-0.58(-2.59%)
Nov 29, 2017	21.86	22.60	21.86	22.51	493,577	+0.60(+2.74%)
Nov 28, 2017	21.58	22.05	21.40	21.91	593,937	+0.42(+1.93%)
Nov 27, 2017	21.77	21.91	21.40	21.49	245,816	-0.18(-0.85%)
Nov 24, 2017	21.63	21.86	21.63	21.68	201,509	+0.05(+0.21%)
Nov 22, 2017	21.54	21.95	21.45	21.63	337,929	+0.09(+0.43%)
Nov 21, 2017	21.17	21.58	21.12	21.54	320,019	+0.51(+2.41%)
Nov 20, 2017	20.57	21.10	20.51	21.03	518,362	+0.51(+2.47%)
Nov 17, 2017	20.02	20.71	20.02	20.52	302,564	+0.42(+2.06%)
Nov 16, 2017	19.74	20.29	19.65	20.11	318,505	+0.46(+2.35%)
Nov 15, 2017	19.51	19.88	19.37	19.65	399,543	+0.00(+0.00%)
Nov 14, 2017	19.79	19.83	19.46	19.65	360,527	-0.09(-0.47%)
Nov 13, 2017	19.88	20.34	19.69	19.74	443,285	-0.23(-1.15%)
Nov 10, 2017	19.65	20.20	19.56	19.97	310,250	+0.32(+1.64%)
Nov 09, 2017	19.23	19.83	19.23	19.65	289,958	+0.23(+1.19%)
Nov 08, 2017	19.69	19.75	19.35	19.42	316,687	-0.42(-2.09%)
Nov 07, 2017	19.97	20.15	19.46	19.83	473,332	-0.18(-0.92%)
Nov 06, 2017	19.65	20.43	19.65	20.02	524,925	+0.37(+1.88%)
Nov 03, 2017	18.96	20.02	18.82	19.65	811,424	+0.83(+4.41%)
Nov 02, 2017	17.99	19.23	17.62	18.82	1,001,708	+0.97(+5.43%)
Nov 01, 2017	18.22	18.26	17.71	17.85	339,159	-0.18(-1.02%)
Oct 31, 2017	17.06	18.13	16.97	18.03	679,115	+1.06(+6.25%)
Oct 30, 2017	17.02	17.11	16.79	16.97	199,853	-0.09(-0.54%)
Oct 27, 2017	17.16	17.30	16.88	17.06	222,681	-0.18(-1.07%)
Oct 26, 2017	17.34	17.53	17.02	17.25	408,112	-0.05(-0.27%)
Oct 25, 2017	17.57	17.57	16.93	17.30	632,119	-0.23(-1.32%)
Oct 24, 2017	16.83	17.57	16.83	17.53	399,021	+0.65(+3.83%)
Oct 23, 2017	16.88	16.97	16.74	16.88	212,464	+0.00(+0.00%)
Oct 20, 2017	16.93	16.93	16.51	16.88	339,923	+0.09(+0.55%)
Oct 19, 2017	16.97	17.02	16.70	16.79	223,765	-0.18(-1.09%)
Oct 18, 2017	17.34	17.39	16.65	16.97	726,905	-0.37(-2.13%)
Oct 17, 2017	18.22	18.26	17.20	17.34	437,497	-0.88(-4.81%)
Oct 16, 2017	18.03	18.31	17.73	18.22	586,159	+0.09(+0.51%)
Oct 13, 2017	18.22	18.31	17.99	18.13	177,438	+0.00(+0.00%)
Oct 12, 2017	18.08	18.31	18.03	18.13	221,985	-0.05(-0.25%)
Oct 11, 2017	18.49	18.63	18.13	18.17	214,270	-0.28(-1.50%)
Oct 10, 2017	18.59	18.68	18.22	18.45	294,615	-0.14(-0.74%)
Oct 09, 2017	18.54	18.63	18.40	18.59	214,030	+0.05(+0.25%)
Oct 06, 2017	18.36	18.73	18.36	18.54	454,194	+0.09(+0.50%)
Oct 05, 2017	18.49	18.54	18.36	18.45	290,523	+0.00(+0.00%)
Oct 04, 2017	18.77	18.86	18.40	18.45	363,753	-0.42(-2.20%)
Oct 03, 2017	18.96	18.96	18.31	18.86	453,753	+0.00(+0.00%)
Oct 02, 2017	18.73	19.09	18.68	18.86	377,431	+0.18(+0.99%)
Sep 29, 2017	19.19	19.37	18.59	18.68	478,601	-0.60(-3.11%)
Sep 28, 2017	19.14	19.32	18.93	19.28	132,386	+0.18(+0.97%)
Sep 27, 2017	18.73	19.19	18.54	19.09	237,135	+0.37(+1.97%)
Sep 26, 2017	18.73	18.86	18.68	18.73	236,573	+0.00(+0.00%)
Sep 25, 2017	18.54	18.75	18.49	18.73	598,883	+0.18(+1.00%)
Sep 22, 2017	18.36	18.59	18.26	18.54	179,539	+0.23(+1.26%)
Sep 21, 2017	18.36	18.45	18.13	18.31	225,329	-0.14(-0.75%)
Sep 20, 2017	18.13	18.49	18.13	18.45	158,695	+0.32(+1.78%)
Sep 19, 2017	18.40	18.40	17.94	18.13	348,143	-0.18(-1.01%)
Sep 18, 2017	18.77	18.77	18.22	18.31	293,824	-0.37(-1.97%)
Sep 15, 2017	19.19	19.30	18.63	18.68	1,035,717	-0.55(-2.88%)
Sep 14, 2017	19.51	19.51	19.14	19.23	298,255	-0.32(-1.65%)
Sep 13, 2017	19.51	19.79	19.42	19.56	305,301	+0.00(+0.00%)
Sep 12, 2017	19.23	19.69	19.09	19.56	464,607	+0.42(+2.17%)
Sep 11, 2017	19.32	20.06	19.05	19.14	439,264	-0.14(-0.72%)
Sep 08, 2017	18.86	19.28	18.59	19.28	317,049	+0.42(+2.20%)
Sep 07, 2017	18.49	19.09	18.26	18.86	371,206	+0.37(+2.00%)
Sep 06, 2017	18.22	18.54	18.03	18.49	482,253	+0.32(+1.78%)
Sep 05, 2017	18.17	18.40	18.03	18.17	291,706	-0.05(-0.25%)

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.