Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	18.74	18.74	18.50	18.65	580,034	+0.01(+0.04%)
Nov 29, 2017	18.66	18.74	18.58	18.64	469,514	+0.06(+0.31%)
Nov 28, 2017	18.69	18.69	18.49	18.59	394,357	-0.07(-0.39%)
Nov 27, 2017	18.77	18.77	18.64	18.66	412,437	-0.11(-0.57%)
Nov 24, 2017	18.78	18.88	18.65	18.77	270,547	+0.07(+0.35%)
Nov 22, 2017	18.74	18.81	18.66	18.70	336,077	+0.04(+0.22%)
Nov 21, 2017	18.69	18.73	18.61	18.66	480,784	+0.08(+0.44%)
Nov 20, 2017	18.59	18.65	18.41	18.58	301,766	+0.07(+0.40%)
Nov 17, 2017	18.50	18.63	18.37	18.50	650,404	-0.02(-0.09%)
Nov 16, 2017	18.41	18.64	18.40	18.52	422,581	+0.17(+0.94%)
Nov 15, 2017	18.54	18.64	17.92	18.35	494,794	-0.24(-1.28%)
Nov 14, 2017	18.65	18.73	18.54	18.59	356,920	-0.08(-0.44%)
Nov 13, 2017	18.69	18.83	18.65	18.67	549,145	-0.02(-0.09%)
Nov 10, 2017	18.74	18.95	18.68	18.68	516,880	-0.07(-0.39%)
Nov 09, 2017	18.72	18.94	18.66	18.76	1,037,650	-0.02(-0.09%)
Nov 08, 2017	18.49	18.83	18.46	18.77	1,165,721	+0.21(+1.15%)
Nov 07, 2017	18.35	19.04	18.25	18.56	3,879,036	+0.08(+0.44%)
Nov 06, 2017	18.36	18.57	18.31	18.48	292,823	+0.14(+0.76%)
Nov 03, 2017	18.34	18.41	18.15	18.34	353,059	-0.03(-0.18%)
Nov 02, 2017	18.23	18.39	18.06	18.37	392,309	+0.17(+0.94%)
Nov 01, 2017	17.86	18.49	17.86	18.20	499,690	+0.41(+2.30%)
Oct 31, 2017	17.26	17.94	17.26	17.79	677,578	+0.47(+2.69%)
Oct 30, 2017	17.56	17.56	17.25	17.33	273,473	-0.16(-0.89%)
Oct 27, 2017	17.47	17.59	17.40	17.48	379,309	+0.06(+0.33%)
Oct 26, 2017	17.53	17.56	17.27	17.42	250,086	-0.07(-0.37%)
Oct 25, 2017	17.48	17.60	17.42	17.49	382,659	+0.01(+0.05%)
Oct 24, 2017	17.60	17.60	17.47	17.48	262,695	-0.02(-0.09%)
Oct 23, 2017	17.78	17.82	17.45	17.50	369,154	-0.26(-1.47%)
Oct 20, 2017	18.03	18.03	17.72	17.76	302,862	-0.22(-1.22%)
Oct 19, 2017	17.99	18.03	17.91	17.98	294,722	-0.07(-0.41%)
Oct 18, 2017	17.99	18.07	17.96	18.05	247,440	+0.02(+0.09%)
Oct 17, 2017	18.03	18.13	17.93	18.04	171,048	+0.02(+0.09%)
Oct 16, 2017	18.13	18.20	17.99	18.02	187,543	-0.11(-0.58%)
Oct 13, 2017	18.11	18.17	17.91	18.12	275,189	+0.09(+0.50%)
Oct 12, 2017	17.64	18.04	17.60	18.04	310,961	+0.37(+2.12%)
Oct 11, 2017	17.46	17.82	17.46	17.66	372,990	+0.16(+0.93%)
Oct 10, 2017	17.50	17.60	17.44	17.50	347,956	-0.01(-0.05%)
Oct 09, 2017	17.58	17.68	17.46	17.51	248,330	-0.07(-0.37%)
Oct 06, 2017	17.43	17.58	17.38	17.57	209,133	+0.07(+0.42%)
Oct 05, 2017	17.36	17.64	17.34	17.50	298,494	+0.17(+0.99%)
Oct 04, 2017	17.23	17.34	17.15	17.33	279,399	+0.07(+0.42%)
Oct 03, 2017	17.42	17.42	17.23	17.25	264,223	-0.15(-0.84%)
Oct 02, 2017	17.36	17.49	17.26	17.40	396,793	+0.05(+0.28%)
Sep 29, 2017	17.35	17.41	17.22	17.35	441,723	+0.00(+0.00%)
Sep 28, 2017	17.27	17.38	17.12	17.35	665,029	+0.07(+0.42%)
Sep 27, 2017	17.27	17.37	17.12	17.28	461,691	+0.07(+0.42%)
Sep 26, 2017	17.16	17.33	17.12	17.21	364,993	+0.06(+0.33%)
Sep 25, 2017	17.04	17.26	17.02	17.15	354,438	+0.12(+0.71%)
Sep 22, 2017	17.01	17.16	16.98	17.03	320,781	+0.02(+0.10%)
Sep 21, 2017	17.02	17.24	16.97	17.01	325,112	+0.00(+0.00%)
Sep 20, 2017	16.92	17.02	16.87	17.01	386,164	+0.10(+0.57%)
Sep 19, 2017	17.00	17.00	16.86	16.91	355,704	-0.07(-0.43%)
Sep 18, 2017	16.95	17.06	16.93	16.99	324,142	-0.01(-0.05%)
Sep 15, 2017	16.92	17.00	16.82	16.99	851,827	+0.04(+0.24%)
Sep 14, 2017	16.94	16.98	16.82	16.95	256,970	-0.01(-0.05%)
Sep 13, 2017	16.70	16.99	16.70	16.96	326,767	+0.22(+1.31%)
Sep 12, 2017	16.72	16.83	16.68	16.74	304,423	+0.05(+0.29%)
Sep 11, 2017	16.47	16.74	16.44	16.70	569,647	+0.31(+1.88%)
Sep 08, 2017	16.26	16.44	16.16	16.39	481,569	+0.05(+0.30%)
Sep 07, 2017	16.51	16.51	16.26	16.34	667,706	-0.12(-0.74%)
Sep 06, 2017	16.34	16.56	16.34	16.46	259,865	+0.15(+0.94%)
Sep 05, 2017	16.48	16.53	16.23	16.31	428,360	-0.18(-1.08%)

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.