Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	18.52	18.67	17.76	18.21	4,310	-0.01(-0.07%)
Nov 29, 2016	18.36	18.56	17.44	18.23	2,528	-0.28(-1.49%)
Nov 28, 2016	18.46	18.79	18.46	18.50	14,574	+0.14(+0.77%)
Nov 25, 2016	18.36	18.46	18.36	18.36	5,921	+0.10(+0.55%)
Nov 23, 2016		18.26	18.26	18.26	0	+0.00(+0.00%)
Nov 22, 2016	18.46	18.46	18.26	18.26	2,135	+0.03(+0.15%)
Nov 21, 2016	18.23	18.41	18.23	18.23	2,564	+0.01(+0.04%)
Nov 18, 2016	18.56	18.60	18.23	18.23	12,869	-0.17(-0.90%)
Nov 17, 2016	18.23	18.69	18.23	18.39	2,714	+0.30(+1.66%)
Nov 16, 2016	18.40	18.45	18.09	18.09	4,251	-0.17(-0.92%)
Nov 15, 2016	18.35	18.69	18.26	18.26	638	+0.07(+0.37%)
Nov 14, 2016	18.19	18.36	18.19	18.19	2,938	-0.13(-0.73%)
Nov 11, 2016	18.32	18.33	18.28	18.33	4,058	+0.01(+0.07%)
Nov 10, 2016	18.11	18.32	18.11	18.32	974	+0.53(+2.96%)
Nov 09, 2016	18.30	18.33	17.79	17.79	2,929	-0.51(-2.76%)
Nov 08, 2016	18.30	18.30	18.30	18.30	422	+0.11(+0.58%)
Nov 07, 2016	18.03	18.19	18.03	18.19	4,987	+0.13(+0.72%)
Nov 04, 2016	17.96	18.19	17.89	18.06	4,836	-0.03(-0.19%)
Nov 03, 2016	17.96	18.12	17.96	18.09	1,665	-0.05(-0.25%)
Nov 02, 2016	18.14	18.14	18.14	18.14	506	+0.08(+0.44%)
Nov 01, 2016	17.73	18.06	17.73	18.06	820	+0.33(+1.89%)
Oct 31, 2016	17.81	17.81	17.73	17.73	1,655	-0.00(-0.00%)
Oct 27, 2016		17.73	17.73	17.73	182	-0.33(-1.85%)
Oct 26, 2016	18.14	18.14	18.06	18.06	2,596	+0.00(+0.00%)
Oct 25, 2016	18.20	18.20	18.06	18.06	1,139	-0.14(-0.77%)
Oct 24, 2016	18.20	18.20	18.20	18.20	508	+0.11(+0.63%)
Oct 21, 2016	18.09	18.09	18.09	18.09	759	+0.00(+0.02%)
Oct 20, 2016	17.85	18.11	17.85	18.08	11,099	+0.19(+1.07%)
Oct 19, 2016	17.87	17.89	17.87	17.89	448	+0.03(+0.19%)
Oct 14, 2016	17.81	17.86	17.86	17.86	7	-0.03(-0.15%)
Oct 13, 2016	17.87	17.91	17.73	17.89	5,122	+0.16(+0.91%)
Oct 12, 2016	17.73	17.73	17.73	17.73	1,876	-0.07(-0.38%)
Oct 11, 2016	17.93	17.93	17.73	17.79	8,281	+0.07(+0.38%)
Oct 07, 2016	17.72	17.73	17.73	17.73	4	+0.05(+0.28%)
Oct 05, 2016	17.60	17.68	17.68	17.68	1	-0.05(-0.28%)
Oct 04, 2016	17.72	17.73	17.70	17.73	4,216	+0.01(+0.08%)
Oct 03, 2016	17.64	17.89	17.64	17.71	3,148	-0.01(-0.04%)
Sep 30, 2016	17.66	17.72	17.66	17.72	1,296	+0.03(+0.16%)
Sep 29, 2016	17.71	17.73	17.69	17.69	3,392	+0.17(+0.95%)
Sep 28, 2016	17.68	17.68	17.52	17.52	675	-0.13(-0.76%)
Sep 27, 2016	17.66	17.66	17.66	17.66	203	+0.00(+0.00%)
Sep 26, 2016	17.66	17.66	17.66	17.66	2,925	+0.07(+0.38%)
Sep 23, 2016	17.58	17.59	17.58	17.59	307	+0.05(+0.31%)
Sep 22, 2016	17.47	17.60	17.47	17.54	532	-0.07(-0.38%)
Sep 21, 2016	17.61	17.61	17.61	17.61	934	+0.04(+0.20%)
Sep 20, 2016	17.57	17.57	17.57	17.57	759	+0.08(+0.45%)
Sep 16, 2016	17.76	17.49	17.49	17.49	94	-0.03(-0.19%)
Sep 14, 2016	17.69	17.52	17.52	17.52	1,199	+0.06(+0.34%)
Sep 13, 2016	17.46	17.46	17.46	17.46	227	+0.00(+0.00%)
Sep 12, 2016	17.46	17.59	17.44	17.46	7,846	-0.09(-0.53%)
Sep 09, 2016	17.62	17.62	17.56	17.56	6,660	-0.07(-0.42%)
Sep 07, 2016	17.52	17.63	17.63	17.63	52	+0.11(+0.61%)
Sep 06, 2016	17.52	17.52	17.52	17.52	330	-0.03(-0.19%)
Sep 02, 2016	17.58	17.56	17.56	17.56	747	+0.03(+0.19%)

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.