Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	15.93	16.56	15.93	16.55	405,515	+0.65(+4.09%)
Nov 29, 2017	16.00	16.00	15.71	15.90	329,196	-0.11(-0.69%)
Nov 28, 2017	16.19	16.19	15.95	16.01	441,227	-0.37(-2.26%)
Nov 27, 2017	16.59	16.59	16.37	16.38	188,296	-0.21(-1.27%)
Nov 24, 2017	16.59	16.70	16.54	16.59	55,440	+0.00(+0.00%)
Nov 22, 2017	16.53	16.66	16.48	16.59	262,354	+0.12(+0.73%)
Nov 21, 2017	16.75	16.75	16.43	16.47	372,060	-0.26(-1.55%)
Nov 20, 2017	16.54	16.80	16.44	16.73	1,621,689	+0.07(+0.42%)
Nov 17, 2017	16.67	16.73	16.54	16.66	291,943	+0.04(+0.24%)
Nov 16, 2017	16.64	16.72	16.54	16.62	472,435	-0.03(-0.18%)
Nov 15, 2017	16.30	16.72	16.30	16.65	289,888	+0.14(+0.85%)
Nov 14, 2017	16.72	16.81	16.51	16.51	126,238	-0.32(-1.90%)
Nov 13, 2017	16.99	17.16	16.81	16.83	109,656	-0.30(-1.75%)
Nov 10, 2017	17.27	17.33	17.10	17.13	110,043	-0.05(-0.29%)
Nov 09, 2017	17.32	17.34	17.17	17.18	274,199	-0.11(-0.64%)
Nov 08, 2017	17.47	17.49	17.22	17.29	188,144	-0.20(-1.14%)
Nov 07, 2017	17.35	17.53	17.28	17.49	495,126	+0.16(+0.92%)
Nov 06, 2017	17.06	17.34	17.06	17.33	57,936	+0.21(+1.23%)
Nov 03, 2017	16.98	17.18	16.93	17.12	271,956	+0.17(+1.00%)
Nov 02, 2017	17.33	17.33	16.77	16.95	680,550	-0.31(-1.80%)
Nov 01, 2017	17.05	17.29	17.05	17.26	168,469	+0.21(+1.23%)
Oct 31, 2017	16.97	17.05	16.90	17.05	66,747	+0.02(+0.12%)
Oct 30, 2017	17.08	17.22	16.80	17.03	151,490	+0.12(+0.71%)
Oct 27, 2017	16.78	17.08	16.39	16.91	85,594	+0.23(+1.38%)
Oct 26, 2017	16.37	16.73	16.29	16.68	207,321	+0.30(+1.83%)
Oct 25, 2017	16.81	16.81	16.30	16.38	206,978	-0.43(-2.56%)
Oct 24, 2017	16.98	17.01	16.76	16.81	720,509	-0.13(-0.77%)
Oct 23, 2017	17.12	17.23	16.90	16.94	181,837	-0.23(-1.34%)
Oct 20, 2017	17.16	17.30	17.13	17.17	79,453	-0.12(-0.69%)
Oct 19, 2017	17.18	17.32	17.12	17.29	79,014	+0.09(+0.52%)
Oct 18, 2017	17.46	17.51	17.14	17.20	68,838	-0.29(-1.66%)
Oct 17, 2017	17.59	17.66	17.45	17.49	72,862	-0.12(-0.68%)
Oct 16, 2017	17.70	17.82	17.61	17.61	71,127	-0.14(-0.79%)
Oct 13, 2017	17.99	17.99	17.72	17.75	81,793	-0.21(-1.17%)
Oct 12, 2017	18.07	18.07	17.92	17.96	150,251	-0.13(-0.72%)
Oct 11, 2017	17.83	18.09	17.83	18.09	285,454	+0.18(+1.01%)
Oct 10, 2017	18.08	18.08	17.88	17.91	91,073	+0.00(+0.00%)
Oct 09, 2017	17.91	18.05	17.89	17.91	102,300	-0.09(-0.50%)
Oct 06, 2017	17.98	18.03	17.90	18.00	56,031	-0.02(-0.11%)
Oct 05, 2017	17.72	18.04	17.72	18.02	43,195	+0.16(+0.90%)
Oct 04, 2017	17.73	17.93	17.73	17.86	77,200	-0.02(-0.11%)
Oct 03, 2017	17.74	17.92	17.74	17.88	26,293	+0.06(+0.34%)
Oct 02, 2017	17.75	17.85	17.68	17.82	32,728	+0.06(+0.34%)
Sep 29, 2017	17.57	17.96	17.57	17.76	34,133	+0.05(+0.28%)
Sep 28, 2017	17.70	17.74	17.62	17.71	31,806	-0.10(-0.56%)
Sep 27, 2017	17.83	17.89	17.70	17.81	14,543	-0.08(-0.45%)
Sep 26, 2017	17.74	18.00	17.74	17.89	163,852	-0.03(-0.17%)
Sep 25, 2017	17.74	17.99	17.71	17.92	57,270	+0.37(+2.11%)
Sep 22, 2017	17.46	17.62	17.46	17.55	114,965	+0.01(+0.06%)
Sep 21, 2017	17.50	17.76	17.48	17.54	91,667	-0.11(-0.62%)
Sep 20, 2017	17.75	18.04	17.64	17.65	297,646	-0.06(-0.34%)
Sep 19, 2017	17.73	17.87	17.71	17.71	99,784	-0.09(-0.51%)
Sep 18, 2017	17.84	17.87	17.76	17.80	79,536	-0.02(-0.11%)
Sep 15, 2017	17.87	17.88	17.78	17.82	26,404	-0.10(-0.56%)
Sep 14, 2017	17.85	18.00	17.81	17.92	83,575	+0.05(+0.28%)
Sep 13, 2017	17.69	17.87	17.69	17.87	116,847	+0.14(+0.79%)
Sep 12, 2017	17.80	17.80	17.69	17.73	120,418	+0.05(+0.28%)
Sep 11, 2017	17.63	17.78	17.63	17.68	109,390	+0.03(+0.17%)
Sep 08, 2017	17.79	18.05	17.58	17.65	41,701	-0.09(-0.51%)
Sep 07, 2017	17.84	17.84	17.60	17.74	185,643	-0.01(-0.06%)
Sep 06, 2017	17.83	17.83	17.64	17.75	162,203	+0.09(+0.51%)
Sep 05, 2017	17.85	17.91	17.64	17.66	158,009	-0.14(-0.79%)

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.