Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	17.68	17.71	17.35	17.47	118,994	-0.08(-0.47%)
Nov 29, 2017	17.51	17.82	17.30	17.55	134,892	+0.15(+0.84%)
Nov 28, 2017	16.90	17.43	16.86	17.40	87,166	+0.53(+3.15%)
Nov 27, 2017	16.96	17.18	16.84	16.87	92,854	-0.07(-0.43%)
Nov 24, 2017	17.01	17.28	16.72	16.95	106,469	+0.02(+0.11%)
Nov 22, 2017	16.86	17.18	16.80	16.93	98,847	+0.14(+0.82%)
Nov 21, 2017	16.80	16.86	16.16	16.79	78,555	+0.09(+0.55%)
Nov 20, 2017	16.60	16.73	16.38	16.70	278,226	+0.09(+0.55%)
Nov 17, 2017	16.36	16.61	16.27	16.61	56,466	+0.12(+0.72%)
Nov 16, 2017	16.31	16.70	16.23	16.49	58,716	+0.26(+1.58%)
Nov 15, 2017	16.25	16.40	16.10	16.23	66,056	-0.14(-0.84%)
Nov 14, 2017	16.12	16.40	16.09	16.37	29,986	+0.20(+1.25%)
Nov 13, 2017	16.05	16.20	15.91	16.17	51,225	+0.09(+0.57%)
Nov 10, 2017	16.09	16.21	16.03	16.08	51,842	+0.05(+0.29%)
Nov 09, 2017	15.88	16.36	15.72	16.03	69,987	+0.09(+0.58%)
Nov 08, 2017	16.20	16.20	15.83	15.94	88,404	-0.37(-2.25%)
Nov 07, 2017	16.84	17.04	16.20	16.31	50,151	-0.59(-3.47%)
Nov 06, 2017	17.08	17.30	16.72	16.89	58,926	-0.18(-1.07%)
Nov 03, 2017	17.41	17.41	16.93	17.07	103,894	-0.35(-2.00%)
Nov 02, 2017	16.96	17.51	16.82	17.42	86,188	+0.46(+2.70%)
Nov 01, 2017	17.07	17.24	16.88	16.97	80,289	+0.01(+0.05%)
Oct 31, 2017	16.72	17.07	16.69	16.96	149,003	+0.19(+1.15%)
Oct 30, 2017	17.04	17.15	16.61	16.76	71,301	-0.41(-2.40%)
Oct 27, 2017	17.40	17.45	17.11	17.18	106,944	-0.19(-1.11%)
Oct 26, 2017	17.75	18.17	17.35	17.37	147,602	-0.28(-1.61%)
Oct 25, 2017	17.19	17.72	17.02	17.65	68,623	+0.59(+3.44%)
Oct 24, 2017	17.01	17.23	16.78	17.07	80,788	+0.15(+0.87%)
Oct 23, 2017	17.04	17.07	16.76	16.92	56,403	-0.14(-0.81%)
Oct 20, 2017	16.98	17.07	16.93	17.06	58,826	+0.26(+1.53%)
Oct 19, 2017	16.65	16.86	16.64	16.80	43,116	+0.00(+0.00%)
Oct 18, 2017	16.72	16.87	16.62	16.80	45,159	+0.13(+0.77%)
Oct 17, 2017	16.70	16.93	16.61	16.67	66,163	-0.03(-0.16%)
Oct 16, 2017	16.72	17.04	16.50	16.70	44,087	-0.01(-0.05%)
Oct 13, 2017	16.86	16.88	16.54	16.71	51,180	-0.15(-0.87%)
Oct 12, 2017	16.90	17.05	16.83	16.86	45,920	-0.05(-0.33%)
Oct 11, 2017	16.96	17.15	16.80	16.91	100,147	-0.04(-0.22%)
Oct 10, 2017	16.67	16.95	16.59	16.95	101,054	+0.32(+1.93%)
Oct 09, 2017	16.78	16.81	16.53	16.63	51,081	-0.05(-0.33%)
Oct 06, 2017	16.66	16.79	16.59	16.68	68,840	+0.12(+0.72%)
Oct 05, 2017	16.61	16.66	16.49	16.56	68,455	+0.03(+0.17%)
Oct 04, 2017	16.71	16.71	16.39	16.53	92,155	-0.16(-0.99%)
Oct 03, 2017	16.64	16.72	16.55	16.70	106,850	+0.13(+0.77%)
Oct 02, 2017	16.40	16.58	16.18	16.57	99,299	+0.18(+1.12%)
Sep 29, 2017	16.47	16.54	16.31	16.39	71,890	-0.03(-0.17%)
Sep 28, 2017	16.21	16.42	16.12	16.42	118,729	+0.24(+1.47%)
Sep 27, 2017	15.99	16.30	15.90	16.18	157,573	+0.34(+2.14%)
Sep 26, 2017	15.80	15.92	15.74	15.84	130,252	+0.07(+0.46%)
Sep 25, 2017	15.82	15.85	15.66	15.77	77,678	-0.03(-0.17%)
Sep 22, 2017	15.72	15.80	15.69	15.79	82,357	+0.04(+0.23%)
Sep 21, 2017	15.78	15.85	15.66	15.76	76,812	-0.03(-0.17%)
Sep 20, 2017	15.77	15.83	15.59	15.78	143,051	+0.13(+0.82%)
Sep 19, 2017	15.58	15.73	15.53	15.66	79,996	+0.02(+0.12%)
Sep 18, 2017	15.66	15.73	15.57	15.64	65,964	+0.09(+0.59%)
Sep 15, 2017	15.62	15.67	15.29	15.55	315,939	-0.04(-0.23%)
Sep 14, 2017	15.60	15.76	15.48	15.58	41,421	-0.03(-0.18%)
Sep 13, 2017		15.72	15.44	15.61	116,773	+0.16(+1.07%)
Sep 12, 2017	15.23	15.45	15.23	15.44	65,196	+0.27(+1.81%)
Sep 11, 2017	14.97	15.22	14.97	15.17	80,068	+0.32(+2.16%)
Sep 08, 2017	14.84	15.01	14.76	14.85	44,444	+0.04(+0.25%)
Sep 07, 2017	15.27	15.40	14.73	14.81	79,079	-0.57(-3.69%)
Sep 06, 2017	15.35	15.44	15.08	15.38	98,856	+0.09(+0.60%)
Sep 05, 2017	15.53	15.67	15.15	15.29	113,409	-0.32(-2.05%)

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.