Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	16.27	16.35	15.95	15.95	4,248,177	-0.20(-1.25%)
Nov 29, 2017	15.81	16.22	15.81	16.15	4,437,878	+0.46(+2.94%)
Nov 28, 2017	15.25	15.70	15.22	15.69	3,033,392	+0.45(+2.97%)
Nov 27, 2017	15.20	15.32	15.19	15.24	1,342,190	+0.04(+0.28%)
Nov 24, 2017	15.32	15.32	15.19	15.19	722,208	-0.07(-0.44%)
Nov 22, 2017	15.23	15.35	15.19	15.26	2,167,685	+0.01(+0.06%)
Nov 21, 2017	15.39	15.39	15.22	15.25	2,446,501	-0.12(-0.76%)
Nov 20, 2017	15.25	15.37	15.17	15.37	2,159,375	+0.13(+0.88%)
Nov 17, 2017	15.12	15.29	15.08	15.24	1,884,891	+0.05(+0.33%)
Nov 16, 2017	15.34	15.36	15.19	15.19	2,042,316	-0.08(-0.49%)
Nov 15, 2017	15.19	15.40	15.12	15.26	3,779,424	-0.07(-0.44%)
Nov 14, 2017	15.17	15.42	15.17	15.33	2,887,410	+0.06(+0.38%)
Nov 13, 2017	14.78	15.29	14.74	15.27	4,469,294	+0.42(+2.82%)
Nov 10, 2017	14.89	14.99	14.80	14.85	2,465,957	-0.04(-0.28%)
Nov 09, 2017	14.99	15.07	14.80	14.89	2,976,322	-0.16(-1.06%)
Nov 08, 2017	15.08	15.19	14.92	15.05	2,639,040	-0.08(-0.55%)
Nov 07, 2017	15.41	15.41	15.08	15.13	3,616,391	-0.31(-2.01%)
Nov 06, 2017	15.46	15.49	15.36	15.45	2,963,752	-0.06(-0.38%)
Nov 03, 2017	15.55	15.60	15.37	15.50	2,141,723	-0.11(-0.70%)
Nov 02, 2017	15.50	15.65	15.40	15.61	2,276,320	+0.08(+0.49%)
Nov 01, 2017	15.72	15.75	15.48	15.54	2,301,005	-0.11(-0.70%)
Oct 31, 2017	15.53	15.78	15.43	15.65	5,084,726	+0.17(+1.10%)
Oct 30, 2017	15.64	15.68	15.42	15.48	2,825,695	-0.24(-1.53%)
Oct 27, 2017	15.62	15.74	15.53	15.72	2,324,318	+0.06(+0.37%)
Oct 26, 2017	15.51	15.70	15.49	15.66	2,029,517	+0.14(+0.91%)
Oct 25, 2017	15.64	15.67	15.41	15.52	2,770,213	-0.13(-0.85%)
Oct 24, 2017	15.61	15.83	15.59	15.65	5,499,338	+0.07(+0.48%)
Oct 23, 2017	15.70	15.74	15.49	15.58	4,689,075	-0.12(-0.74%)
Oct 20, 2017	16.08	16.08	15.57	15.69	3,933,241	+0.44(+2.89%)
Oct 19, 2017	15.04	15.29	15.04	15.25	2,633,737	+0.10(+0.66%)
Oct 18, 2017	15.05	15.18	15.04	15.15	1,528,627	+0.12(+0.83%)
Oct 17, 2017	15.19	15.20	15.00	15.03	2,358,789	-0.16(-1.04%)
Oct 16, 2017	15.12	15.27	15.12	15.19	3,825,404	+0.06(+0.38%)
Oct 13, 2017	15.08	15.21	14.94	15.13	2,635,079	-0.06(-0.38%)
Oct 12, 2017	15.24	15.30	15.15	15.19	2,374,294	+0.00(+0.00%)
Oct 11, 2017	15.23	15.24	15.10	15.19	2,091,302	-0.03(-0.22%)
Oct 10, 2017		15.23	15.07	15.22	2,494,761	+0.14(+0.94%)
Oct 09, 2017	15.19	15.19	15.06	15.08	1,665,280	-0.07(-0.49%)
Oct 06, 2017	15.19	15.24	15.06	15.15	1,754,515	+0.03(+0.22%)
Oct 05, 2017	14.94	15.15	14.84	15.12	2,527,340	+0.23(+1.56%)
Oct 04, 2017	15.04	15.12	14.86	14.89	2,312,701	-0.18(-1.21%)
Oct 03, 2017	15.14	15.14	14.98	15.07	2,188,469	-0.08(-0.55%)
Oct 02, 2017	15.04	15.15	14.96	15.15	3,037,804	+0.08(+0.55%)
Sep 29, 2017	14.87	15.17	14.87	15.07	3,722,521	+0.14(+0.95%)
Sep 28, 2017	14.92	14.93	14.72	14.93	2,035,411	+0.05(+0.33%)
Sep 27, 2017		14.96		14.88	2,897,870	+0.24(+1.65%)
Sep 26, 2017	14.56	14.66	14.51	14.64	2,400,081	+0.12(+0.80%)
Sep 25, 2017	14.40	14.59	14.38	14.52	2,001,104	+0.08(+0.57%)
Sep 22, 2017	14.45	14.48	14.39	14.44	2,303,328	-0.02(-0.17%)
Sep 21, 2017	14.37	14.52	14.37	14.46	2,160,472	+0.07(+0.46%)
Sep 20, 2017	14.24	14.43	14.14	14.40	2,334,190	+0.10(+0.70%)
Sep 19, 2017	14.19	14.36	14.13	14.30	2,072,068	+0.14(+1.00%)
Sep 18, 2017	14.10	14.21	14.08	14.16	2,113,879	+0.11(+0.77%)
Sep 15, 2017	13.91	14.06	13.84	14.05	5,049,737	+0.12(+0.83%)
Sep 14, 2017	14.03	14.11	13.91	13.93	2,313,334	-0.16(-1.12%)
Sep 13, 2017	13.97	14.11	13.94	14.09	1,946,833	+0.03(+0.24%)
Sep 12, 2017	13.79	14.13	13.77	14.06	3,230,271	+0.27(+1.93%)
Sep 11, 2017	13.65	13.95	13.59	13.79	3,695,180	+0.29(+2.15%)
Sep 08, 2017	13.32	13.59	13.32	13.50	3,003,399	+0.15(+1.12%)
Sep 07, 2017		13.64	13.26	13.35	2,968,779	-0.32(-2.31%)
Sep 06, 2017	13.68	13.72	13.56	13.67	2,206,036	+0.04(+0.30%)
Sep 05, 2017	13.90	13.90	13.58	13.62	2,859,397	-0.37(-2.67%)

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.