Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	17.39	17.39	16.82	17.06	58,460	-0.19(-1.10%)
Nov 29, 2017	17.34	17.45	17.10	17.25	30,088	-0.14(-0.81%)
Nov 28, 2017	17.33	17.50	17.16	17.39	69,934	+0.13(+0.75%)
Nov 27, 2017	17.39	17.77	17.01	17.26	83,050	+0.25(+1.47%)
Nov 24, 2017	17.40	17.40	16.51	17.01	30,058	-0.38(-2.19%)
Nov 22, 2017	17.48	17.59	17.21	17.39	41,202	-0.09(-0.51%)
Nov 21, 2017	17.29	17.49	17.22	17.48	47,844	+0.25(+1.45%)
Nov 20, 2017	17.18	17.38	16.99	17.23	43,418	-0.01(-0.06%)
Nov 17, 2017	17.36	17.45	16.99	17.24	61,368	-0.21(-1.20%)
Nov 16, 2017	17.30	17.50	17.08	17.45	69,524	+0.25(+1.45%)
Nov 15, 2017	16.84	17.35	16.81	17.20	44,673	+0.26(+1.53%)
Nov 14, 2017	17.04	17.18	16.83	16.94	38,792	-0.16(-0.94%)
Nov 13, 2017	17.34	17.45	16.84	17.10	59,811	-0.23(-1.33%)
Nov 10, 2017	17.23	18.00	17.23	17.33	95,796	+0.16(+0.93%)
Nov 09, 2017	16.65	17.30	15.61	17.17	145,877	+0.44(+2.63%)
Nov 08, 2017	16.65	16.93	16.58	16.73	35,726	+0.04(+0.24%)
Nov 07, 2017	16.64	16.90	16.32	16.69	31,933	+0.05(+0.30%)
Nov 06, 2017	16.51	16.95	16.34	16.64	44,128	+0.13(+0.79%)
Nov 03, 2017	17.15	17.18	16.16	16.51	64,883	-0.67(-3.90%)
Nov 02, 2017	16.49	17.41	16.46	17.18	93,591	+0.68(+4.12%)
Nov 01, 2017	16.64	16.84	16.26	16.50	18,709	-0.04(-0.24%)
Oct 31, 2017	16.22	16.60	16.13	16.54	76,386	+0.34(+2.10%)
Oct 30, 2017	15.95	16.49	15.66	16.20	74,394	+0.29(+1.82%)
Oct 27, 2017	16.01	16.40	15.69	15.91	41,573	-0.12(-0.75%)
Oct 26, 2017	16.13	16.60	15.97	16.03	39,872	-0.05(-0.31%)
Oct 25, 2017	16.10	16.48	15.90	16.08	80,065	-0.01(-0.06%)
Oct 24, 2017	14.83	16.20	14.83	16.09	119,764	+1.32(+8.94%)
Oct 23, 2017	15.29	15.38	14.75	14.77	21,482	-0.64(-4.15%)
Oct 20, 2017	15.65	15.65	15.40	15.41	28,247	-0.08(-0.52%)
Oct 19, 2017	15.30	15.54	15.21	15.49	15,652	+0.18(+1.18%)
Oct 18, 2017	15.00	15.50	15.00	15.31	23,394	+0.24(+1.59%)
Oct 17, 2017	15.50	15.88	15.00	15.07	29,244	-0.45(-2.90%)
Oct 16, 2017	15.39	15.57	15.28	15.52	19,216	+0.12(+0.78%)
Oct 13, 2017	15.24	15.46	15.23	15.40	20,451	+0.19(+1.25%)
Oct 12, 2017	15.27	15.40	15.09	15.21	41,610	-0.07(-0.46%)
Oct 11, 2017	15.36	15.80	15.19	15.28	29,144	-0.01(-0.07%)
Oct 10, 2017	15.10	15.38	14.90	15.29	26,747	+0.11(+0.72%)
Oct 09, 2017	15.41	15.41	15.10	15.18	18,001	-0.09(-0.59%)
Oct 06, 2017	15.29	15.37	15.06	15.27	27,442	-0.01(-0.07%)
Oct 05, 2017	15.30	15.55	15.13	15.28	85,658	+0.06(+0.39%)
Oct 04, 2017	15.40	15.68	15.16	15.22	26,285	-0.27(-1.74%)
Oct 03, 2017	15.51	15.80	15.29	15.49	48,046	-0.12(-0.77%)
Oct 02, 2017	15.20	15.78	15.20	15.61	57,641	+0.34(+2.23%)
Sep 29, 2017	15.47	15.48	14.59	15.27	27,831	-0.17(-1.10%)
Sep 28, 2017	15.45	15.50	15.28	15.44	29,978	-0.01(-0.06%)
Sep 27, 2017	15.15	15.64	15.15	15.45	40,138	+0.37(+2.45%)
Sep 26, 2017	14.81	15.38	14.74	15.08	52,352	+0.33(+2.24%)
Sep 25, 2017	14.62	14.92	14.60	14.75	25,666	+0.18(+1.24%)
Sep 22, 2017	14.40	14.74	14.35	14.57	92,991	+0.22(+1.53%)
Sep 21, 2017	14.26	14.40	14.26	14.35	36,847	+0.00(+0.00%)
Sep 20, 2017	14.50	14.64	14.30	14.35	32,762	-0.09(-0.62%)
Sep 19, 2017	14.20	14.50	14.11	14.44	31,282	+0.36(+2.56%)
Sep 18, 2017	14.08	14.20	13.98	14.08	23,041	+0.11(+0.79%)
Sep 15, 2017	13.98	14.11	13.61	13.97	47,763	+0.04(+0.29%)
Sep 14, 2017	14.01	14.21	13.93	13.93	37,112	-0.07(-0.50%)
Sep 13, 2017	13.88	14.24	13.67	14.00	48,807	+0.13(+0.94%)
Sep 12, 2017	13.42	13.84	13.29	13.87	64,589	+0.44(+3.28%)
Sep 11, 2017	13.25	14.02	13.16	13.43	57,392	+0.12(+0.90%)
Sep 08, 2017	13.50	13.50	13.19	13.31	16,619	-0.12(-0.89%)
Sep 07, 2017		13.70	13.12	13.43	30,047	+0.05(+0.37%)
Sep 06, 2017	13.61	13.62	13.33	13.38	8,891	-0.14(-1.04%)
Sep 05, 2017	13.60	13.75	12.95	13.52	28,827	-0.07(-0.52%)

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.