Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	16.32	16.49	16.32	16.42	1,594,299	+0.16(+1.01%)
Nov 29, 2017	16.11	16.54	16.08	16.25	1,654,057	+0.16(+0.99%)
Nov 28, 2017	15.96	16.11	15.90	16.10	1,143,152	+0.09(+0.59%)
Nov 27, 2017	15.83	16.04	15.76	16.00	1,424,474	+0.14(+0.85%)
Nov 24, 2017	15.82	15.88	15.79	15.87	404,413	+0.08(+0.52%)
Nov 22, 2017	15.81	15.82	15.65	15.78	1,165,228	-0.01(-0.07%)
Nov 21, 2017	15.66	15.84	15.66	15.80	1,195,959	+0.14(+0.90%)
Nov 20, 2017	15.73	15.77	15.61	15.66	778,408	-0.08(-0.49%)
Nov 17, 2017	15.74	15.81	15.68	15.73	2,002,837	-0.06(-0.37%)
Nov 16, 2017	15.49	15.89	15.45	15.79	1,488,523	+0.31(+1.97%)
Nov 15, 2017	15.71	15.74	15.46	15.49	1,651,276	-0.31(-1.97%)
Nov 14, 2017	15.58	15.82	15.58	15.80	1,182,060	+0.16(+1.01%)
Nov 13, 2017	15.47	15.64	15.43	15.64	970,189	+0.12(+0.79%)
Nov 10, 2017	15.52	15.67	15.48	15.51	1,795,681	-0.08(-0.49%)
Nov 09, 2017	15.61	15.70	15.57	15.59	1,629,633	-0.15(-0.97%)
Nov 08, 2017	15.84	15.88	15.58	15.74	1,647,185	-0.06(-0.37%)
Nov 07, 2017	15.94	16.03	15.70	15.80	2,492,111	-0.15(-0.92%)
Nov 06, 2017	15.35	15.99	15.33	15.95	2,015,171	+0.58(+3.78%)
Nov 03, 2017	15.37	15.57	15.33	15.37	1,194,087	-0.15(-0.95%)
Nov 02, 2017	15.64	15.73	15.21	15.51	2,512,382	-0.40(-2.51%)
Nov 01, 2017	16.15	16.15	15.82	15.91	1,500,380	-0.15(-0.95%)
Oct 31, 2017	15.93	16.10	15.86	16.07	2,257,532	+0.12(+0.77%)
Oct 30, 2017	15.86	15.98	15.79	15.94	1,102,879	+0.07(+0.44%)
Oct 27, 2017	15.70	15.88	15.63	15.87	1,126,005	+0.14(+0.86%)
Oct 26, 2017	15.73	15.86	15.69	15.74	947,282	+0.05(+0.34%)
Oct 25, 2017	15.73	15.74	15.59	15.68	1,294,626	-0.11(-0.71%)
Oct 24, 2017	15.83	15.87	15.67	15.80	961,581	-0.05(-0.30%)
Oct 23, 2017	15.87	15.88	15.72	15.84	686,130	-0.04(-0.22%)
Oct 20, 2017	16.02	16.03	15.81	15.88	578,986	-0.13(-0.81%)
Oct 19, 2017	15.90	16.02	15.80	16.01	902,359	+0.06(+0.41%)
Oct 18, 2017	15.90	15.96	15.85	15.94	518,284	+0.02(+0.11%)
Oct 17, 2017	15.82	15.94	15.79	15.93	726,542	+0.08(+0.48%)
Oct 16, 2017	15.88	15.96	15.80	15.85	586,537	+0.04(+0.26%)
Oct 13, 2017	15.97	16.01	15.78	15.81	588,534	-0.15(-0.92%)
Oct 12, 2017	15.83	15.99	15.83	15.96	973,492	+0.13(+0.82%)
Oct 11, 2017	15.76	15.88	15.73	15.83	822,975	+0.04(+0.26%)
Oct 10, 2017	15.67	15.78	15.64	15.78	1,032,591	+0.19(+1.24%)
Oct 09, 2017	15.68	15.69	15.53	15.59	643,823	-0.04(-0.23%)
Oct 06, 2017	15.63	15.71	15.56	15.63	812,397	-0.06(-0.41%)
Oct 05, 2017	15.68	15.74	15.59	15.69	829,977	+0.02(+0.15%)
Oct 04, 2017	15.64	15.67	15.54	15.67	1,454,679	+0.01(+0.07%)
Oct 03, 2017	15.47	15.73	15.46	15.66	1,679,589	+0.25(+1.60%)
Oct 02, 2017	15.30	15.57	15.26	15.41	1,338,410	+0.16(+1.08%)
Sep 29, 2017	15.31	15.42	15.23	15.24	1,259,703	-0.06(-0.42%)
Sep 28, 2017	15.23	15.33	15.16	15.31	1,486,887	+0.05(+0.31%)
Sep 27, 2017	15.33	15.45	15.04	15.26	1,947,443	-0.10(-0.65%)
Sep 26, 2017	15.30	15.46	15.30	15.36	989,615	+0.04(+0.27%)
Sep 25, 2017	15.27	15.36	15.23	15.32	1,401,336	+0.05(+0.35%)
Sep 22, 2017	15.43	15.46	15.23	15.27	1,132,131	-0.13(-0.84%)
Sep 21, 2017	15.48	15.58	15.35	15.40	953,224	-0.11(-0.72%)
Sep 20, 2017	15.68	15.77	15.35	15.51	1,372,932	-0.15(-0.94%)
Sep 19, 2017	15.69	15.77	15.64	15.66	1,065,363	+0.01(+0.04%)
Sep 18, 2017	15.88	15.88	15.61	15.65	1,089,357	-0.22(-1.41%)
Sep 15, 2017	15.84	15.96	15.77	15.87	2,314,604	-0.06(-0.37%)
Sep 14, 2017	15.71	15.94	15.69	15.93	885,404	+0.19(+1.23%)
Sep 13, 2017	15.92	15.96	15.73	15.74	1,445,543	-0.26(-1.65%)
Sep 12, 2017	16.25	16.29	15.97	16.00	1,017,698	-0.25(-1.52%)
Sep 11, 2017	16.14	16.28	16.09	16.25	821,830	+0.14(+0.84%)
Sep 08, 2017	16.03	16.15	15.93	16.11	1,093,151	+0.06(+0.37%)
Sep 07, 2017	16.00	16.05	15.87	16.05	741,726	+0.09(+0.55%)
Sep 06, 2017	16.08	16.15	15.95	15.97	1,378,581	-0.07(-0.44%)
Sep 05, 2017	16.01	16.05	15.90	16.04	1,247,099	+0.06(+0.40%)

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.