Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	16.09	16.10	15.94	15.99	4,371	+0.11(+0.72%)
Nov 29, 2017	15.97	15.97	15.78	15.87	3,273	+0.00(+0.01%)
Nov 28, 2017	15.90	15.97	15.87	15.87	2,411	+0.12(+0.77%)
Nov 27, 2017	15.95	15.95	15.74	15.75	4,723	-0.18(-1.15%)
Nov 24, 2017	15.90	15.93	15.90	15.93	708	+0.03(+0.20%)
Nov 22, 2017	15.80	15.90	15.80	15.90	1,811	+0.09(+0.59%)
Nov 21, 2017	15.75	15.84	15.73	15.81	1,727	+0.14(+0.86%)
Nov 20, 2017	15.75	15.75	15.64	15.67	10,651	-0.05(-0.34%)
Nov 17, 2017	15.79	15.89	15.63	15.73	19,520	+0.04(+0.24%)
Nov 16, 2017	15.72	15.78	15.60	15.69	23,996	-0.03(-0.19%)
Nov 15, 2017	15.82	15.82	15.70	15.72	1,303	-0.23(-1.47%)
Nov 14, 2017	16.02	16.02	15.83	15.95	3,828	-0.15(-0.92%)
Nov 13, 2017	16.10	16.20	16.05	16.10	4,627	-0.08(-0.52%)
Nov 10, 2017	16.25	16.25	16.13	16.18	8,729	-0.17(-1.01%)
Nov 09, 2017	16.18	16.35	16.05	16.35	3,071	+0.17(+1.07%)
Nov 08, 2017	16.14	16.21	16.14	16.18	1,161	-0.10(-0.61%)
Nov 07, 2017	16.37	16.37	16.18	16.28	9,603	+0.02(+0.13%)
Nov 06, 2017	16.18	16.25	16.18	16.25	3,859	+0.25(+1.54%)
Nov 03, 2017	16.02	16.05	15.96	16.01	10,381	+0.10(+0.62%)
Nov 02, 2017	16.00	16.02	15.91	15.91	7,405	-0.04(-0.23%)
Nov 01, 2017	15.89	15.95	15.89	15.95	6,544	+0.19(+1.21%)
Oct 31, 2017	15.72	15.76	15.63	15.76	14,477	+0.14(+0.90%)
Oct 30, 2017	15.59	15.63	15.48	15.62	9,060	+0.28(+1.82%)
Oct 27, 2017	15.28	15.36	15.23	15.34	2,875	-0.06(-0.39%)
Oct 26, 2017	15.36	15.40	15.31	15.40	3,905	+0.03(+0.20%)
Oct 25, 2017	15.42	15.45	15.35	15.37	3,724	-0.04(-0.25%)
Oct 24, 2017	15.44	15.48	15.41	15.41	7,657	-0.01(-0.05%)
Oct 23, 2017	15.46	15.51	15.41	15.41	1,252	-0.02(-0.10%)
Oct 20, 2017	15.41	15.54	15.39	15.43	2,102	+0.05(+0.35%)
Oct 19, 2017	15.35	15.45	15.35	15.38	6,601	-0.08(-0.54%)
Oct 18, 2017	15.48	15.48	15.40	15.46	943	+0.00(+0.00%)
Oct 17, 2017	15.44	15.54	15.40	15.46	5,910	-0.01(-0.06%)
Oct 16, 2017	15.52	15.54	15.47	15.47	4,405	-0.03(-0.18%)
Oct 13, 2017	15.48	15.51	15.48	15.50	7,140	+0.11(+0.72%)
Oct 12, 2017	15.31	15.41	15.31	15.39	2,719	-0.08(-0.50%)
Oct 10, 2017		15.46	15.46	15.46	62	+0.10(+0.66%)
Oct 09, 2017	15.39	15.39	15.36	15.36	596	+0.05(+0.32%)
Oct 06, 2017	15.38	15.38	15.26	15.31	1,930	-0.17(-1.09%)
Oct 05, 2017	15.47	15.49	15.35	15.48	3,639	+0.15(+0.95%)
Oct 04, 2017	15.40	15.41	15.33	15.34	4,219	-0.12(-0.75%)
Oct 03, 2017	15.39	15.45	15.37	15.45	20,098	+0.12(+0.80%)
Oct 02, 2017	15.34	15.34	15.28	15.33	2,842	-0.04(-0.25%)
Sep 29, 2017	15.34	15.38	15.34	15.37	2,919	-0.02(-0.15%)
Sep 28, 2017	15.34	15.39	15.34	15.39	576	+0.02(+0.10%)
Sep 27, 2017	15.35	15.37	15.25	15.37	5,269	+0.00(+0.03%)
Sep 26, 2017	15.43	15.43	15.35	15.37	4,008	+0.02(+0.12%)
Sep 25, 2017	15.25	15.39	15.25	15.35	6,631	+0.14(+0.94%)
Sep 22, 2017	15.21	15.25	15.17	15.21	4,513	+0.01(+0.07%)
Sep 21, 2017	15.08	15.22	15.08	15.20	7,337	+0.10(+0.67%)
Sep 20, 2017	15.09	15.23	15.04	15.10	6,568	+0.15(+1.00%)
Sep 19, 2017	14.96	14.96	14.90	14.95	3,833	+0.15(+0.98%)
Sep 18, 2017	14.81	14.81	14.80	14.80	306	-0.08(-0.51%)
Sep 15, 2017	14.82	14.88	14.80	14.88	1,508	+0.03(+0.18%)
Sep 14, 2017	14.86	14.88	14.78	14.85	1,716	+0.08(+0.55%)
Sep 13, 2017	14.67	14.77	14.67	14.77	421	+0.11(+0.78%)
Sep 12, 2017	14.64	14.66	14.64	14.66	1,670	+0.15(+1.05%)
Sep 11, 2017	14.53	14.63	14.51	14.51	25,410	+0.00(+0.00%)
Sep 08, 2017	14.50	14.53	14.50	14.51	954	-0.10(-0.70%)
Sep 07, 2017	14.71	14.73	14.55	14.61	3,101	-0.00(-0.00%)
Sep 06, 2017	14.54	14.61	14.46	14.61	9,435	+0.32(+2.21%)
Sep 05, 2017	14.29	14.42	14.22	14.29	7,798	+0.05(+0.32%)

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.