Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	17.22	17.36	17.07	17.24	1,878,388	+0.19(+1.11%)
Nov 29, 2017	17.08	17.42	16.94	17.05	2,028,902	+0.05(+0.29%)
Nov 28, 2017	16.73	17.04	16.61	17.00	1,423,889	+0.27(+1.61%)
Nov 27, 2017	16.81	16.87	16.64	16.73	789,583	-0.12(-0.71%)
Nov 24, 2017	16.95	16.95	16.80	16.85	305,823	-0.10(-0.59%)
Nov 22, 2017	17.12	17.19	16.92	16.95	780,252	-0.14(-0.82%)
Nov 21, 2017	17.17	17.34	16.99	17.09	1,880,459	+0.02(+0.12%)
Nov 20, 2017	16.60	17.17	16.50	17.07	4,261,293	+0.75(+4.60%)
Nov 17, 2017	16.13	16.37	16.09	16.32	821,546	+0.17(+1.05%)
Nov 16, 2017	16.29	16.42	16.09	16.15	1,401,540	-0.13(-0.80%)
Nov 15, 2017	15.74	16.40	15.64	16.28	1,910,356	+0.50(+3.17%)
Nov 14, 2017	15.81	15.99	15.73	15.78	1,684,638	-0.15(-0.94%)
Nov 13, 2017	16.05	16.06	15.88	15.93	1,476,162	-0.25(-1.55%)
Nov 10, 2017	16.27	16.46	16.18	16.18	1,051,311	-0.03(-0.19%)
Nov 09, 2017	16.29	16.42	16.03	16.21	1,896,245	-0.21(-1.28%)
Nov 08, 2017	16.49	16.51	16.27	16.42	1,619,023	-0.20(-1.20%)
Nov 07, 2017	16.87	16.94	16.50	16.62	1,073,815	-0.31(-1.83%)
Nov 06, 2017	16.87	17.05	16.85	16.93	1,227,569	-0.06(-0.35%)
Nov 03, 2017	16.80	17.00	16.74	16.99	1,672,234	+0.05(+0.30%)
Nov 02, 2017	16.79	17.02	16.57	16.94	1,551,121	+0.12(+0.71%)
Nov 01, 2017	16.79	17.00	16.68	16.82	2,809,360	+0.18(+1.08%)
Oct 31, 2017	16.69	16.87	16.57	16.64	2,405,465	-0.05(-0.30%)
Oct 30, 2017	16.11	16.80	16.11	16.69	4,335,804	+0.62(+3.86%)
Oct 27, 2017	14.78	16.53	14.75	16.07	6,272,291	+0.67(+4.35%)
Oct 26, 2017	15.24	15.52	15.18	15.40	2,321,576	+0.22(+1.45%)
Oct 25, 2017	15.34	15.40	15.04	15.18	1,473,557	-0.12(-0.78%)
Oct 24, 2017	15.30	15.38	15.00	15.30	1,534,018	+0.00(+0.00%)
Oct 23, 2017	15.38	15.52	15.25	15.30	655,758	-0.09(-0.58%)
Oct 20, 2017	15.51	15.55	15.36	15.39	1,177,111	+0.08(+0.52%)
Oct 19, 2017	15.22	15.41	15.14	15.31	904,357	-0.06(-0.39%)
Oct 18, 2017	15.31	15.45	15.26	15.37	767,154	+0.10(+0.65%)
Oct 17, 2017	15.45	15.46	15.24	15.27	1,012,180	-0.23(-1.48%)
Oct 16, 2017	15.14	15.61	15.14	15.50	2,166,462	+0.37(+2.45%)
Oct 13, 2017	15.12	15.19	14.99	15.13	1,035,535	+0.06(+0.40%)
Oct 12, 2017	15.20	15.20	14.97	15.07	1,473,234	-0.18(-1.18%)
Oct 11, 2017	15.31	15.39	15.13	15.25	1,543,028	-0.08(-0.52%)
Oct 10, 2017	15.32	15.51	15.08	15.33	1,926,204	+0.00(+0.00%)
Oct 09, 2017	15.82	15.87	15.28	15.33	1,457,636	-0.35(-2.23%)
Oct 06, 2017	15.61	15.70	15.54	15.68	1,519,367	+0.07(+0.45%)
Oct 05, 2017	15.56	15.73	15.46	15.61	2,011,547	+0.09(+0.58%)
Oct 04, 2017	15.57	15.63	15.47	15.52	2,313,177	-0.03(-0.19%)
Oct 03, 2017	15.73	15.82	15.50	15.55	2,171,561	-0.04(-0.26%)
Oct 02, 2017	15.36	15.69	15.32	15.59	4,687,027	+0.22(+1.43%)
Sep 29, 2017	15.26	15.38	15.19	15.37	1,993,799	+0.10(+0.65%)
Sep 28, 2017	15.20	15.31	15.18	15.27	1,333,191	+0.08(+0.53%)
Sep 27, 2017	15.18	15.41	15.11	15.19	2,123,514	+0.14(+0.93%)
Sep 26, 2017	14.64	15.15	14.60	15.05	2,006,678	+0.37(+2.52%)
Sep 25, 2017	14.51	14.69	14.51	14.68	1,496,023	+0.14(+0.96%)
Sep 22, 2017	14.38	14.55	14.32	14.54	1,179,562	+0.18(+1.25%)
Sep 21, 2017	14.34	14.42	14.24	14.36	853,749	-0.02(-0.14%)
Sep 20, 2017	14.49	14.49	14.30	14.38	1,131,599	-0.12(-0.83%)
Sep 19, 2017	14.55	14.57	14.35	14.50	821,943	-0.01(-0.07%)
Sep 18, 2017	14.32	14.51	14.30	14.51	1,029,526	+0.28(+1.97%)
Sep 15, 2017	14.05	14.27	13.99	14.23	2,061,700	+0.13(+0.92%)
Sep 14, 2017	14.16	14.21	14.03	14.10	1,159,833	-0.08(-0.56%)
Sep 13, 2017	14.31	14.36	14.16	14.18	1,508,812	-0.13(-0.91%)
Sep 12, 2017	14.36	14.43	14.25	14.31	1,794,526	+0.05(+0.35%)
Sep 11, 2017	14.45	14.56	14.25	14.26	1,910,576	+0.00(+0.00%)
Sep 08, 2017	14.16	14.38	14.11	14.26	2,015,418	+0.06(+0.42%)
Sep 07, 2017	14.27	14.29	14.00	14.20	2,113,690	-0.12(-0.84%)
Sep 06, 2017	14.50	14.50	14.25	14.32	2,496,263	-0.14(-0.97%)
Sep 05, 2017	14.68	14.68	14.19	14.46	3,807,091	+0.00(+0.00%)

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.