Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	15.20	15.99	15.07	15.99	1,028,265	+0.88(+5.82%)
Nov 29, 2017	15.15	15.15	14.73	15.11	768,899	-0.02(-0.13%)
Nov 28, 2017	15.01	15.27	15.01	15.13	608,005	+0.12(+0.80%)
Nov 27, 2017	15.09	15.18	14.82	15.01	448,547	-0.07(-0.46%)
Nov 24, 2017	15.37	15.44	15.05	15.08	165,641	-0.16(-1.05%)
Nov 22, 2017	15.13	15.40	15.00	15.24	322,321	+0.27(+1.80%)
Nov 21, 2017	15.10	15.22	14.93	14.97	1,125,239	-0.02(-0.13%)
Nov 20, 2017	14.74	15.00	14.45	14.99	635,507	+0.19(+1.28%)
Nov 17, 2017	15.03	15.20	14.73	14.80	746,020	-0.13(-0.87%)
Nov 16, 2017	14.89	15.04	14.83	14.93	415,112	+0.08(+0.54%)
Nov 15, 2017	14.49	14.98	14.48	14.85	525,494	+0.25(+1.71%)
Nov 14, 2017	15.07	15.07	14.58	14.60	689,251	-0.51(-3.38%)
Nov 13, 2017	15.62	15.73	15.11	15.11	724,960	-0.50(-3.20%)
Nov 10, 2017	15.91	16.07	15.61	15.61	490,880	-0.27(-1.70%)
Nov 09, 2017	15.86	16.33	15.84	15.88	617,426	-0.02(-0.13%)
Nov 08, 2017	16.08	16.31	15.90	15.90	542,791	-0.21(-1.30%)
Nov 07, 2017	15.69	16.20	15.61	16.11	609,497	+0.39(+2.48%)
Nov 06, 2017	15.20	15.72	15.19	15.72	695,895	+0.39(+2.54%)
Nov 03, 2017	15.20	15.35	14.88	15.33	505,086	+0.09(+0.59%)
Nov 02, 2017	15.77	15.80	14.83	15.24	1,377,669	-0.55(-3.48%)
Nov 01, 2017	15.38	15.82	15.32	15.79	1,093,741	+0.48(+3.14%)
Oct 31, 2017	15.46	15.53	15.17	15.31	691,294	-0.54(-3.41%)
Oct 30, 2017	15.89	16.24	15.74	15.85	1,015,520	-0.02(-0.13%)
Oct 27, 2017	15.25	15.90	15.22	15.87	735,458	+0.67(+4.41%)
Oct 26, 2017	15.14	15.48	14.97	15.20	1,195,082	+0.02(+0.13%)
Oct 25, 2017	15.75	15.89	15.01	15.18	1,322,321	-0.66(-4.17%)
Oct 24, 2017	16.06	16.17	15.75	15.84	853,305	-0.04(-0.25%)
Oct 23, 2017	16.03	16.12	15.83	15.88	1,058,516	-0.20(-1.24%)
Oct 20, 2017	16.16	16.16	15.97	16.08	816,534	+0.00(+0.00%)
Oct 19, 2017	15.59	16.14	15.58	16.08	1,117,147	+0.29(+1.84%)
Oct 18, 2017	16.24	16.25	15.70	15.79	489,762	-0.39(-2.41%)
Oct 17, 2017	16.28	16.42	16.00	16.18	335,077	-0.19(-1.16%)
Oct 16, 2017	16.66	16.76	16.33	16.37	287,845	-0.26(-1.56%)
Oct 13, 2017	16.90	16.93	16.59	16.63	236,573	-0.15(-0.89%)
Oct 12, 2017	16.75	16.98	16.62	16.78	342,768	-0.11(-0.65%)
Oct 11, 2017	16.61	17.02	16.61	16.89	756,315	+0.26(+1.56%)
Oct 10, 2017	16.53	16.74	16.51	16.63	487,820	+0.18(+1.09%)
Oct 09, 2017	16.59	16.60	16.43	16.45	244,845	-0.08(-0.48%)
Oct 06, 2017	16.62	16.64	16.39	16.53	218,308	-0.19(-1.14%)
Oct 05, 2017	16.60	16.77	16.57	16.72	667,677	+0.11(+0.66%)
Oct 04, 2017	16.61	16.77	16.51	16.61	521,104	-0.03(-0.18%)
Oct 03, 2017	16.65	16.68	16.50	16.64	601,353	+0.01(+0.06%)
Oct 02, 2017	16.52	16.66	16.37	16.63	773,572	-0.13(-0.78%)
Sep 29, 2017	16.54	16.90	16.47	16.76	1,678,535	+0.33(+2.01%)
Sep 28, 2017	16.32	16.53	16.14	16.43	815,499	+0.10(+0.61%)
Sep 27, 2017	16.37	16.48	16.16	16.33	409,542	-0.05(-0.31%)
Sep 26, 2017	16.48	16.53	16.34	16.38	231,719	-0.14(-0.85%)
Sep 25, 2017	16.27	16.59	16.27	16.52	1,087,728	+0.34(+2.10%)
Sep 22, 2017	16.19	16.26	15.82	16.18	419,736	-0.04(-0.25%)
Sep 21, 2017	16.33	16.52	15.95	16.22	402,583	-0.19(-1.16%)
Sep 20, 2017	16.31	16.57	16.31	16.41	376,518	+0.15(+0.92%)
Sep 19, 2017	16.17	16.42	16.11	16.26	476,923	+0.11(+0.68%)
Sep 18, 2017	16.30	16.38	16.11	16.15	398,495	-0.14(-0.86%)
Sep 15, 2017	16.44	16.50	16.24	16.29	724,964	-0.17(-1.03%)
Sep 14, 2017	16.56	16.66	16.39	16.46	977,973	-0.03(-0.18%)
Sep 13, 2017	16.33	16.54	16.31	16.49	557,762	+0.22(+1.35%)
Sep 12, 2017	16.24	16.40	16.24	16.27	558,961	+0.02(+0.12%)
Sep 11, 2017	16.00	16.42	16.00	16.25	688,557	+0.22(+1.37%)
Sep 08, 2017	16.29	16.32	15.87	16.03	365,400	-0.28(-1.72%)
Sep 07, 2017	16.15	16.38	16.01	16.31	563,493	+0.12(+0.74%)
Sep 06, 2017	16.33	16.39	16.07	16.19	514,549	-0.05(-0.31%)
Sep 05, 2017	16.49	16.54	16.16	16.24	842,670	-0.10(-0.61%)

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.