Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	18.85	19.00	18.05	18.35	64,329	-0.40(-2.13%)
Nov 29, 2017	18.65	18.80	18.40	18.75	56,652	+0.05(+0.27%)
Nov 28, 2017	18.50	18.70	18.45	18.70	62,074	+0.20(+1.08%)
Nov 27, 2017	18.85	18.85	18.40	18.50	73,624	-0.10(-0.54%)
Nov 24, 2017	18.75	18.90	18.45	18.60	26,688	-0.10(-0.53%)
Nov 22, 2017	18.20	18.75	18.15	18.70	92,654	+0.45(+2.47%)
Nov 21, 2017	17.90	18.25	17.75	18.25	130,451	+0.40(+2.24%)
Nov 20, 2017	17.35	17.85	17.10	17.85	75,342	+0.50(+2.88%)
Nov 17, 2017	16.35	17.55	16.35	17.35	104,518	+0.90(+5.47%)
Nov 16, 2017	16.45	16.73	16.40	16.45	41,389	+0.05(+0.30%)
Nov 15, 2017	16.55	16.82	16.30	16.40	43,747	-0.30(-1.80%)
Nov 14, 2017	16.55	16.90	16.50	16.70	31,283	+0.15(+0.91%)
Nov 13, 2017	16.50	16.85	16.45	16.55	46,746	-0.10(-0.60%)
Nov 10, 2017	16.10	16.85	16.10	16.65	58,785	+0.40(+2.46%)
Nov 09, 2017	16.30	16.40	16.10	16.25	54,580	-0.10(-0.61%)
Nov 08, 2017	16.05	16.50	16.02	16.35	47,806	+0.20(+1.24%)
Nov 07, 2017	16.15	16.30	16.00	16.15	76,440	+0.00(+0.00%)
Nov 06, 2017	16.05	16.50	16.05	16.15	48,587	+0.07(+0.47%)
Nov 03, 2017	16.35	16.75	15.90	16.07	56,885	-0.28(-1.68%)
Nov 02, 2017	16.50	16.65	16.10	16.35	43,369	-0.10(-0.61%)
Nov 01, 2017	16.85	16.65	16.35	16.45	56,228	-0.20(-1.20%)
Oct 31, 2017	16.20	17.05	16.20	16.65	120,290	+0.30(+1.83%)
Oct 30, 2017	16.65	16.90	16.02	16.35	110,896	-0.60(-3.54%)
Oct 27, 2017	17.60	17.70	16.50	16.95	88,309	-0.15(-0.88%)
Oct 26, 2017	17.10	17.40	16.90	17.10	56,613	+0.15(+0.88%)
Oct 25, 2017	17.30	17.64	16.75	16.95	50,613	-0.35(-2.02%)
Oct 24, 2017	17.15	17.70	17.15	17.30	22,157	+0.15(+0.87%)
Oct 23, 2017	17.30	17.40	17.15	17.15	27,244	-0.15(-0.87%)
Oct 20, 2017	17.25	17.60	17.15	17.30	27,190	+0.25(+1.47%)
Oct 19, 2017	17.20	17.40	16.80	17.05	73,713	-0.20(-1.16%)
Oct 18, 2017	17.15	17.40	17.05	17.25	38,447	-0.05(-0.29%)
Oct 17, 2017	17.30	17.40	17.25	17.30	27,590	+0.00(+0.00%)
Oct 16, 2017	17.30	17.45	17.00	17.30	46,301	+0.15(+0.87%)
Oct 13, 2017	17.10	17.27	16.90	17.15	26,710	+0.05(+0.29%)
Oct 12, 2017	17.35	17.50	17.10	17.10	45,544	-0.20(-1.16%)
Oct 11, 2017	17.29	17.40	17.05	17.30	65,753	+0.05(+0.29%)
Oct 10, 2017	17.40	17.45	17.10	17.25	42,367	+0.00(+0.00%)
Oct 09, 2017	17.85	17.85	17.20	17.25	37,510	-0.45(-2.54%)
Oct 06, 2017	17.55	17.85	17.55	17.70	23,721	+0.00(+0.00%)
Oct 05, 2017	17.50	17.88	17.45	17.70	48,644	+0.30(+1.72%)
Oct 04, 2017	17.30	17.50	17.15	17.40	92,832	+0.25(+1.46%)
Oct 03, 2017	17.25	17.45	17.10	17.15	152,423	-0.10(-0.58%)
Oct 02, 2017	17.25	17.43	17.10	17.25	56,618	+0.10(+0.58%)
Sep 29, 2017	16.95	17.30	16.82	17.15	87,525	+0.15(+0.88%)
Sep 28, 2017	16.95	17.00	16.60	17.00	32,313	+0.10(+0.59%)
Sep 27, 2017	16.60	17.00	16.55	16.90	60,303	+0.30(+1.81%)
Sep 26, 2017	16.55	16.70	16.33	16.60	40,942	+0.15(+0.91%)
Sep 25, 2017	16.55	16.65	16.10	16.45	45,934	-0.15(-0.90%)
Sep 22, 2017	16.55	17.05	16.55	16.60	77,878	+0.05(+0.30%)
Sep 21, 2017	16.60	16.90	16.45	16.55	55,222	-0.05(-0.30%)
Sep 20, 2017	16.85	17.10	16.55	16.60	73,355	-0.15(-0.90%)
Sep 19, 2017	16.35	16.85	16.20	16.75	82,380	+0.40(+2.45%)
Sep 18, 2017	16.35	16.70	16.25	16.35	77,418	+0.00(+0.00%)
Sep 15, 2017	16.45	16.60	16.25	16.35	153,879	-0.05(-0.30%)
Sep 14, 2017	16.45	16.75	16.35	16.40	92,531	-0.15(-0.91%)
Sep 13, 2017	16.45	16.73	16.25	16.55	77,041	+0.15(+0.91%)
Sep 12, 2017	15.60	16.55	15.45	16.40	107,378	+0.75(+4.79%)
Sep 11, 2017	15.45	15.75	15.25	15.65	55,072	+0.15(+0.97%)
Sep 08, 2017	15.30	15.75	15.28	15.50	91,216	+0.15(+0.98%)
Sep 07, 2017	15.35	15.55	15.30	15.35	41,796	+0.00(+0.00%)
Sep 06, 2017	15.55	15.60	15.15	15.35	63,925	-0.20(-1.29%)
Sep 05, 2017	15.65	15.70	15.40	15.55	119,852	-0.10(-0.64%)

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.