Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	18.77	18.91	18.77	18.88	10,525	+0.20(+1.07%)
Nov 29, 2017	18.68	18.70	18.67	18.68	3,602	+0.16(+0.86%)
Nov 28, 2017	18.38	18.53	18.38	18.52	7,992	+0.28(+1.54%)
Nov 27, 2017	18.18	18.26	18.18	18.24	9,964	+0.04(+0.22%)
Nov 24, 2017	18.21	18.21	18.20	18.20	1,200	+0.03(+0.17%)
Nov 22, 2017		18.17	18.17	18.17	0	-0.09(-0.49%)
Nov 21, 2017	18.27	18.27	18.23	18.26	1,322	+0.05(+0.27%)
Nov 20, 2017	18.08	18.21	18.08	18.21	20,591	+0.14(+0.77%)
Nov 17, 2017	18.06	18.11	18.06	18.07	5,534	+0.05(+0.28%)
Nov 16, 2017	17.95	18.03	17.95	18.02	6,679	+0.17(+0.95%)
Nov 15, 2017	17.82	17.93	17.81	17.85	18,357	-0.02(-0.11%)
Nov 14, 2017	17.79	17.92	17.79	17.87	6,745	-0.04(-0.22%)
Nov 13, 2017	17.82	17.91	17.79	17.91	1,860	+0.11(+0.62%)
Nov 10, 2017	17.78	17.80	17.78	17.80	4,200	+0.00(+0.00%)
Nov 09, 2017	17.82	17.82	17.78	17.80	6,519	-0.16(-0.89%)
Nov 08, 2017	17.86	17.96	17.86	17.96	9,994	+0.00(+0.00%)
Nov 07, 2017	18.10	18.10	17.94	17.96	14,375	-0.06(-0.33%)
Nov 06, 2017	18.08	18.09	18.01	18.02	14,950	+0.03(+0.17%)
Nov 03, 2017	17.92	18.03	17.92	17.99	1,835	-0.02(-0.11%)
Nov 02, 2017	18.05	18.05	18.01	18.01	2,277	-0.10(-0.55%)
Nov 01, 2017	18.27	18.27	18.08	18.11	14,885	-0.08(-0.44%)
Oct 31, 2017	18.08	18.21	18.08	18.19	3,693	+0.20(+1.11%)
Oct 30, 2017	18.04	18.04	17.97	17.99	31,332	-0.12(-0.66%)
Oct 27, 2017	18.15	18.15	18.11	18.11	2,102	+0.03(+0.17%)
Oct 26, 2017	18.00	18.08	17.99	18.08	9,445	+0.15(+0.84%)
Oct 25, 2017	17.77	17.93	17.77	17.93	17,365	+0.08(+0.45%)
Oct 24, 2017	17.79	17.87	17.78	17.85	2,923	+0.09(+0.51%)
Oct 23, 2017	17.79	17.79	17.74	17.76	3,352	+0.02(+0.11%)
Oct 20, 2017	17.77	17.78	17.73	17.74	8,631	+0.25(+1.43%)
Oct 19, 2017	17.38	17.49	17.38	17.49	5,030	-0.01(-0.06%)
Oct 18, 2017	17.45	17.50	17.45	17.50	1,069	+0.03(+0.17%)
Oct 17, 2017	17.55	17.59	17.47	17.47	44,004	-0.01(-0.06%)
Oct 16, 2017	17.51	17.55	17.47	17.48	32,909	+0.03(+0.17%)
Oct 13, 2017	17.50	17.50	17.45	17.45	7,703	+0.04(+0.23%)
Oct 12, 2017	17.38	17.47	17.38	17.41	19,591	-0.02(-0.11%)
Oct 11, 2017	17.48	17.49	17.41	17.43	139,778	-0.04(-0.23%)
Oct 10, 2017	17.43	17.47	17.42	17.47	1,792	-0.05(-0.29%)
Oct 06, 2017	17.50	17.53	17.48	17.52	5,957	-0.04(-0.23%)
Oct 05, 2017	17.50	17.58	17.47	17.56	21,073	+0.18(+1.04%)
Oct 04, 2017	17.38	17.38	17.36	17.38	2,533	-0.03(-0.17%)
Oct 03, 2017	17.38	17.41	17.38	17.41	18,169	+0.02(+0.12%)
Oct 02, 2017	17.24	17.40	17.24	17.39	6,431	+0.19(+1.10%)
Sep 29, 2017	17.19	17.20	17.19	17.20	2,358	+0.09(+0.53%)
Sep 28, 2017	17.11	17.11	17.07	17.11	4,526	-0.02(-0.12%)
Sep 27, 2017	16.93	17.13	16.84	17.13	16,183	+0.28(+1.66%)
Sep 26, 2017	16.82	16.88	16.82	16.85	15,145	+0.03(+0.18%)
Sep 25, 2017	16.75	16.82	16.73	16.82	4,891	+0.08(+0.48%)
Sep 22, 2017	16.68	16.75	16.67	16.74	6,359	+0.02(+0.12%)
Sep 21, 2017	16.76	16.76	16.70	16.72	11,147	-0.02(-0.12%)
Sep 20, 2017	16.59	16.76	16.59	16.74	6,068	+0.13(+0.78%)
Sep 19, 2017	16.61	16.62	16.60	16.61	7,719	-0.04(-0.24%)
Sep 18, 2017	16.52	16.65	16.51	16.65	15,910	+0.23(+1.40%)
Sep 15, 2017	16.38	16.42	16.38	16.42	2,054	+0.08(+0.49%)
Sep 14, 2017	16.36	16.39	16.34	16.34	6,994	+0.00(+0.00%)
Sep 13, 2017	16.35	16.41	16.34	16.34	1,109	-0.03(-0.18%)
Sep 12, 2017	16.35	16.37	16.35	16.37	689	+0.20(+1.24%)
Sep 11, 2017	16.17	16.21	16.15	16.17	20,652	+0.13(+0.81%)
Sep 08, 2017	15.90	16.04	15.90	16.04	4,470	+0.09(+0.56%)
Sep 07, 2017	16.04	16.04	15.91	15.95	9,542	-0.18(-1.12%)
Sep 06, 2017	16.21	16.21	16.12	16.13	7,663	-0.17(-1.04%)
Sep 05, 2017	16.52	16.52	16.27	16.30	2,791	-0.22(-1.33%)

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.