Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	17.71	18.12	17.50	17.92	255,023	+0.19(+1.08%)
Nov 29, 2017	17.76	18.07	17.43	17.73	185,864	-0.12(-0.69%)
Nov 28, 2017	17.67	17.92	17.48	17.85	327,148	+0.49(+2.83%)
Nov 27, 2017	17.48	17.73	17.31	17.36	150,725	+0.08(+0.43%)
Nov 24, 2017	17.03	17.47	17.03	17.28	103,126	+0.27(+1.56%)
Nov 22, 2017	16.93	17.22	16.59	17.02	469,938	+0.05(+0.32%)
Nov 21, 2017	17.00	17.07	16.81	16.96	130,952	+0.18(+1.10%)
Nov 20, 2017	16.69	17.07	16.57	16.78	213,242	+0.31(+1.86%)
Nov 17, 2017	16.51	16.69	16.28	16.47	178,653	-0.10(-0.62%)
Nov 16, 2017	16.14	16.79	15.97	16.57	142,020	+0.67(+4.21%)
Nov 15, 2017	14.99	16.98	14.84	15.91	433,337	+0.84(+5.57%)
Nov 14, 2017	14.96	15.21	14.92	15.07	45,421	-0.01(-0.09%)
Nov 13, 2017	15.41	15.44	14.99	15.08	83,800	+0.10(+0.68%)
Nov 10, 2017	14.96	15.06	14.69	14.98	97,296	-0.03(-0.18%)
Nov 09, 2017	15.07	15.15	14.68	15.00	95,071	-0.14(-0.95%)
Nov 08, 2017	15.43	15.43	14.97	15.15	111,483	-0.22(-1.42%)
Nov 07, 2017	15.52	15.74	15.17	15.37	209,587	+0.01(+0.09%)
Nov 06, 2017	15.22	15.84	15.14	15.35	210,224	+0.13(+0.85%)
Nov 03, 2017	15.24	15.68	15.07	15.22	72,424	-0.09(-0.58%)
Nov 02, 2017	15.22	15.37	15.10	15.31	62,566	+0.02(+0.13%)
Nov 01, 2017	15.40	15.54	15.12	15.29	70,616	+0.07(+0.45%)
Oct 31, 2017	15.39	15.50	15.19	15.22	96,584	-0.07(-0.45%)
Oct 30, 2017	15.70	15.88	15.15	15.29	152,365	-0.41(-2.61%)
Oct 27, 2017	16.06	16.06	15.40	15.70	117,358	-0.28(-1.75%)
Oct 26, 2017	16.04	16.15	16.01	15.98	88,395	-0.01(-0.09%)
Oct 25, 2017	16.04	16.16	15.91	15.99	53,313	-0.03(-0.17%)
Oct 24, 2017	15.76	16.25	15.73	16.02	98,830	+0.37(+2.35%)
Oct 23, 2017	16.21	16.21	15.49	15.65	146,838	-0.50(-3.09%)
Oct 20, 2017	15.91	16.27	15.84	16.15	118,783	+0.27(+1.72%)
Oct 19, 2017	15.72	15.91	15.58	15.88	102,732	-0.16(-0.98%)
Oct 18, 2017	16.04	16.17	15.77	16.04	81,091	+0.11(+0.69%)
Oct 17, 2017	16.25	16.25	15.89	15.93	68,927	-0.35(-2.18%)
Oct 16, 2017	15.91	16.34	15.87	16.28	95,065	+0.45(+2.85%)
Oct 13, 2017	15.98	15.98	15.57	15.83	58,649	+0.27(+1.76%)
Oct 12, 2017	15.53	15.90	15.37	15.56	73,805	-0.01(-0.09%)
Oct 11, 2017	16.16	16.27	15.37	15.57	160,333	-0.54(-3.35%)
Oct 10, 2017	15.70	16.13	15.61	16.11	258,141	+0.47(+3.01%)
Oct 09, 2017	15.56	15.69	15.48	15.64	65,550	+0.19(+1.24%)
Oct 06, 2017	15.43	15.70	15.39	15.45	95,559	-0.10(-0.66%)
Oct 05, 2017	15.13	15.66	15.07	15.55	154,684	+0.46(+3.03%)
Oct 04, 2017	15.05	15.24	14.95	15.09	77,124	-0.06(-0.41%)
Oct 03, 2017	15.09	15.18	14.75	15.15	55,450	+0.06(+0.41%)
Oct 02, 2017	15.28	15.29	14.95	15.09	46,480	-0.10(-0.67%)
Sep 29, 2017	14.92	15.31	14.87	15.20	119,320	+0.36(+2.39%)
Sep 28, 2017	14.51	15.02	14.46	14.84	98,907	+0.32(+2.21%)
Sep 27, 2017	14.47	14.68	14.27	14.52	81,608	+0.10(+0.66%)
Sep 26, 2017	14.40	14.46	14.21	14.42	59,472	+0.08(+0.52%)
Sep 25, 2017	14.56	14.61	14.21	14.35	41,328	-0.23(-1.55%)
Sep 22, 2017	14.42	14.66	14.34	14.57	61,441	+0.12(+0.85%)
Sep 21, 2017	14.34	14.70	14.19	14.45	64,066	+0.18(+1.24%)
Sep 20, 2017	14.49	14.59	14.16	14.27	68,320	-0.21(-1.46%)
Sep 19, 2017	14.38	14.55	13.99	14.49	86,385	+0.12(+0.81%)
Sep 18, 2017	13.95	14.68	13.95	14.37	103,467	+0.22(+1.54%)
Sep 15, 2017	13.28	14.16	13.21	14.15	150,397	+0.63(+4.70%)
Sep 14, 2017	13.30	13.57	13.26	13.52	83,659	+0.25(+1.90%)
Sep 13, 2017	13.02	13.31	12.92	13.26	74,345	+0.25(+1.94%)
Sep 12, 2017	12.89	13.03	12.74	13.01	268,015	+0.12(+0.95%)
Sep 11, 2017	12.81	12.95	12.73	12.89	43,433	+0.14(+1.07%)
Sep 08, 2017	12.57	12.95	12.53	12.75	61,072	+0.12(+0.92%)
Sep 07, 2017	12.59	12.80	12.30	12.64	36,214	+0.09(+0.71%)
Sep 06, 2017	12.85	12.90	12.52	12.55	37,958	-0.20(-1.55%)
Sep 05, 2017	12.67	12.92	12.48	12.74	83,500	+0.08(+0.59%)

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.