Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	17.97	18.09	17.55	17.76	83,914	-0.10(-0.54%)
Nov 29, 2017	17.81	18.23	17.77	17.86	69,308	+0.12(+0.70%)
Nov 28, 2017	17.40	17.77	17.34	17.73	61,358	+0.37(+2.14%)
Nov 27, 2017	17.65	17.73	17.28	17.36	70,907	-0.25(-1.41%)
Nov 24, 2017	17.61	17.69	17.28	17.61	38,058	+0.08(+0.47%)
Nov 22, 2017	17.98	18.06	17.46	17.52	60,736	-0.45(-2.53%)
Nov 21, 2017	17.44	18.06	17.44	17.98	140,712	+0.66(+3.82%)
Nov 20, 2017	17.15	17.36	17.13	17.32	52,325	+0.21(+1.21%)
Nov 17, 2017	17.07	17.32	17.07	17.11	66,922	-0.04(-0.24%)
Nov 16, 2017	16.86	17.32	16.82	17.15	60,517	+0.33(+1.97%)
Nov 15, 2017	16.90	17.07	16.74	16.82	57,946	-0.17(-0.97%)
Nov 14, 2017	17.03	17.11	16.90	16.99	63,376	-0.17(-0.96%)
Nov 13, 2017	17.19	17.36	17.15	17.15	59,406	-0.04(-0.24%)
Nov 10, 2017	17.32	17.48	17.15	17.19	67,121	-0.12(-0.72%)
Nov 09, 2017	17.28	17.40	16.82	17.32	82,821	-0.04(-0.24%)
Nov 08, 2017	16.90	17.61	16.90	17.36	101,392	+0.41(+2.44%)
Nov 07, 2017	17.11	17.11	16.12	16.95	238,822	-0.79(-4.43%)
Nov 06, 2017	17.77	17.90	17.52	17.73	128,244	-0.04(-0.23%)
Nov 03, 2017	17.81	17.94	17.65	17.77	57,901	+0.00(+0.00%)
Nov 02, 2017	17.65	17.98	17.61	17.77	140,705	+0.12(+0.70%)
Nov 01, 2017	18.02	18.10	17.48	17.65	67,864	-0.21(-1.16%)
Oct 31, 2017	17.48	18.06	17.36	17.86	210,044	+0.37(+2.13%)
Oct 30, 2017	17.98	17.98	17.40	17.48	111,870	-0.54(-2.98%)
Oct 27, 2017	18.19	18.23	17.88	18.02	112,831	-0.17(-0.91%)
Oct 26, 2017	18.10	18.35	18.02	18.19	99,073	+0.12(+0.69%)
Oct 25, 2017	18.14	18.19	17.94	18.06	86,836	-0.08(-0.46%)
Oct 24, 2017	18.19	18.48	18.14	18.14	113,440	+0.04(+0.23%)
Oct 23, 2017	18.39	18.39	17.98	18.10	112,581	-0.33(-1.79%)
Oct 20, 2017	18.48	18.64	18.27	18.43	84,914	+0.12(+0.68%)
Oct 19, 2017	18.48	18.56	18.23	18.31	99,927	-0.21(-1.12%)
Oct 18, 2017	18.31	18.72	18.27	18.52	66,925	+0.25(+1.36%)
Oct 17, 2017	18.31	18.56	18.23	18.27	71,270	+0.00(+0.00%)
Oct 16, 2017	18.52	18.68	18.14	18.27	121,357	-0.17(-0.90%)
Oct 13, 2017	18.31	18.56	18.27	18.43	95,637	+0.29(+1.59%)
Oct 12, 2017	18.27	18.35	18.08	18.14	115,634	-0.17(-0.90%)
Oct 11, 2017	18.31	18.43	18.23	18.31	73,005	+0.08(+0.45%)
Oct 10, 2017	18.23	18.39	18.14	18.23	69,822	-0.04(-0.23%)
Oct 09, 2017	18.35	18.52	18.06	18.27	91,668	+0.00(+0.00%)
Oct 06, 2017	18.14	18.31	18.10	18.27	80,141	+0.04(+0.23%)
Oct 05, 2017	18.27	18.48	18.14	18.23	101,688	+0.04(+0.23%)
Oct 04, 2017	17.98	18.56	17.98	18.19	97,074	+0.17(+0.92%)
Oct 03, 2017	18.14	18.35	17.32	18.02	297,883	-0.08(-0.46%)
Oct 02, 2017	17.32	18.14	17.24	18.10	118,546	+0.79(+4.53%)
Sep 29, 2017	16.86	17.61	16.78	17.32	229,434	+0.50(+2.95%)
Sep 28, 2017	16.66	16.86	16.37	16.82	155,530	+0.17(+0.99%)
Sep 27, 2017	16.49	16.78	16.39	16.66	158,338	+0.17(+1.00%)
Sep 26, 2017	16.28	16.62	16.28	16.49	72,156	+0.21(+1.27%)
Sep 25, 2017	16.53	16.53	16.12	16.28	66,316	-0.25(-1.50%)
Sep 22, 2017	16.33	16.53	16.20	16.53	39,787	+0.21(+1.27%)
Sep 21, 2017	16.20	16.53	16.00	16.33	124,376	+0.08(+0.51%)
Sep 20, 2017	16.00	16.41	15.95	16.24	81,212	+0.33(+2.08%)
Sep 19, 2017	15.95	16.00	15.71	15.91	97,190	-0.17(-1.03%)
Sep 18, 2017	15.54	16.16	15.54	16.08	120,259	+0.54(+3.46%)
Sep 15, 2017	15.75	15.75	15.46	15.54	207,579	-0.25(-1.57%)
Sep 14, 2017	15.50	15.79	15.50	15.79	37,817	+0.25(+1.60%)
Sep 13, 2017	15.50	15.83	15.46	15.54	48,505	+0.04(+0.27%)
Sep 12, 2017	15.42	15.62	15.42	15.50	57,638	+0.08(+0.54%)
Sep 11, 2017	15.42	15.54	15.33	15.42	67,202	+0.08(+0.54%)
Sep 08, 2017	15.38	15.58	15.13	15.33	88,884	+0.00(+0.00%)
Sep 07, 2017	15.04	15.54	14.88	15.33	111,791	+0.32(+2.12%)
Sep 06, 2017	14.97	15.22	14.85	15.02	141,381	+0.08(+0.55%)
Sep 05, 2017	15.02	15.14	14.73	14.93	140,646	-0.12(-0.82%)

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.