Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	18.77	18.80	18.73	18.79	4,900	-0.08(-0.42%)
Nov 29, 2016	18.71	18.89	18.70	18.87	6,995	+0.17(+0.91%)
Nov 28, 2016	18.81	18.81	18.62	18.70	4,800	-0.11(-0.58%)
Nov 25, 2016	18.82	18.90	18.81	18.81	3,300	-0.02(-0.11%)
Nov 24, 2016	18.81	18.92	18.81	18.83	1,900	+0.02(+0.11%)
Nov 23, 2016	18.70	18.82	18.69	18.81	10,400	+0.09(+0.48%)
Nov 22, 2016	18.47	18.72	18.22	18.72	17,072	+0.19(+1.03%)
Nov 21, 2016	18.43	18.64	18.43	18.53	4,500	+0.11(+0.60%)
Nov 18, 2016	18.69	18.71	18.42	18.42	4,130	-0.48(-2.54%)
Nov 17, 2016	18.98	19.05	18.47	18.90	11,875	-0.17(-0.89%)
Nov 16, 2016	19.20	19.20	19.07	19.07	7,500	-0.20(-1.04%)
Nov 15, 2016	19.38	19.43	19.27	19.27	5,287	+0.03(+0.16%)
Nov 14, 2016	18.61	19.41	18.61	19.24	4,400	-0.14(-0.72%)
Nov 11, 2016	19.36	19.37	19.36	19.38	4,600	+0.15(+0.78%)
Nov 10, 2016	19.03	19.31	18.90	19.23	4,100	+0.43(+2.29%)
Nov 09, 2016	18.75	18.91	18.71	18.80	4,614	-0.01(-0.05%)
Nov 08, 2016	18.84	18.84	18.73	18.81	1,700	-0.24(-1.26%)
Nov 07, 2016	18.89	19.05	18.70	19.05	6,800	+0.05(+0.26%)
Nov 04, 2016	18.89	19.08	18.89	19.00	6,472	-0.09(-0.47%)
Nov 03, 2016	19.10	19.23	19.03	19.09	9,400	+0.08(+0.42%)
Nov 02, 2016	19.11	19.11	18.95	19.01	3,209	-0.09(-0.47%)
Nov 01, 2016	18.96	19.11	18.96	19.10	5,900	+0.10(+0.53%)
Oct 31, 2016	18.84	19.00	18.84	19.00	3,300	+0.22(+1.17%)
Oct 28, 2016	18.35	18.78	18.35	18.78	7,829	-0.14(-0.74%)
Oct 27, 2016	18.75	18.95	18.75	18.92	8,700	+0.08(+0.42%)
Oct 26, 2016	18.74	18.84	18.68	18.84	5,200	+0.10(+0.53%)
Oct 25, 2016	18.85	18.87	18.74	18.74	4,800	-0.23(-1.21%)
Oct 24, 2016	18.53	19.00	18.48	18.97	7,900	+0.05(+0.26%)
Oct 21, 2016	18.58	18.92	18.58	18.92	4,210	+0.04(+0.21%)
Oct 20, 2016	18.75	18.88	18.75	18.88	1,900	+0.08(+0.43%)
Oct 19, 2016	18.50	18.80	18.50	18.80	2,000	+0.32(+1.73%)
Oct 18, 2016	18.72	18.77	18.48	18.48	5,900	-0.24(-1.28%)
Oct 17, 2016	18.19	18.72	18.19	18.72	7,657	+0.10(+0.54%)
Oct 14, 2016	18.26	18.62	18.26	18.62	4,700	+0.42(+2.31%)
Oct 13, 2016	18.11	18.20	18.00	18.20	900	+0.20(+1.11%)
Oct 12, 2016	18.00	18.02	18.00	18.00	1,600	+0.05(+0.28%)
Oct 11, 2016	17.91	17.95	17.86	17.95	715	+0.06(+0.34%)
Oct 07, 2016		17.89	17.89	17.89	0	+0.09(+0.51%)
Oct 06, 2016	17.80	17.84	17.80	17.80	2,630	+0.00(+0.00%)
Oct 05, 2016	17.87	17.87	17.77	17.80	1,500	-0.10(-0.56%)
Oct 04, 2016	18.09	18.09	17.68	17.90	17,600	-0.13(-0.72%)
Oct 03, 2016	17.93	18.03	17.87	18.03	3,390	-0.10(-0.55%)
Sep 30, 2016	18.12	18.13	18.07	18.13	6,423	-0.04(-0.22%)
Sep 29, 2016	18.20	18.21	18.17	18.17	1,400	+0.14(+0.78%)
Sep 28, 2016	18.04	18.07	18.03	18.03	2,220	+0.03(+0.17%)
Sep 27, 2016	18.01	18.01	18.00	18.00	1,985	-0.10(-0.55%)
Sep 26, 2016	18.00	18.10	17.85	18.10	12,500	+0.10(+0.56%)
Sep 23, 2016	18.11	18.11	18.00	18.00	1,000	-0.10(-0.55%)
Sep 22, 2016	18.02	18.10	18.02	18.10	3,950	+0.17(+0.95%)
Sep 21, 2016	18.06	18.07	17.93	17.93	6,300	-0.02(-0.11%)
Sep 20, 2016	17.99	18.01	17.87	17.95	5,011	-0.11(-0.61%)
Sep 19, 2016	18.14	18.14	18.00	18.06	3,164	+0.04(+0.22%)
Sep 16, 2016	18.05	18.12	18.01	18.02	1,600	+0.02(+0.11%)
Sep 15, 2016	17.90	18.06	17.90	18.00	5,725	+0.12(+0.67%)
Sep 14, 2016	17.83	17.88	17.75	17.88	2,365	-0.02(-0.11%)
Sep 13, 2016	18.06	18.15	17.90	17.90	1,500	-0.20(-1.10%)
Sep 12, 2016	18.12	18.19	18.08	18.10	6,507	-0.07(-0.39%)
Sep 09, 2016	18.16	18.17	18.16	18.17	400	-0.01(-0.06%)
Sep 08, 2016	17.96	18.18	17.96	18.18	553	+0.18(+1.00%)
Sep 07, 2016	18.07	18.13	18.00	18.00	2,900	-0.21(-1.15%)
Sep 06, 2016	18.15	18.21	18.15	18.21	700	-0.04(-0.22%)
Sep 02, 2016		18.25	18.25	18.25	0	+0.18(+1.00%)

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.