Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	19.03	19.11	18.80	19.06	244,647	+0.07(+0.35%)
Nov 29, 2017	18.70	19.02	18.63	18.99	225,521	+0.30(+1.63%)
Nov 28, 2017	18.70	18.85	18.57	18.68	193,333	-0.01(-0.05%)
Nov 27, 2017	18.86	18.86	18.68	18.69	217,325	-0.13(-0.71%)
Nov 24, 2017	18.88	18.93	18.78	18.83	51,821	-0.01(-0.05%)
Nov 22, 2017	18.87	19.00	18.71	18.84	148,068	-0.02(-0.10%)
Nov 21, 2017	18.63	18.92	18.61	18.86	265,173	+0.23(+1.23%)
Nov 20, 2017	18.40	18.64	18.31	18.63	170,520	+0.26(+1.40%)
Nov 17, 2017	18.23	18.39	18.23	18.37	124,765	+0.01(+0.05%)
Nov 16, 2017	18.03	18.41	17.92	18.36	153,516	+0.37(+2.06%)
Nov 15, 2017	18.28	18.40	17.97	17.99	162,065	-0.42(-2.27%)
Nov 14, 2017	18.13	18.47	18.13	18.41	123,127	+0.24(+1.31%)
Nov 13, 2017	18.14	18.25	17.91	18.17	247,849	+0.07(+0.37%)
Nov 10, 2017	18.12	18.39	18.09	18.10	131,182	-0.09(-0.47%)
Nov 09, 2017	18.93	18.93	17.99	18.19	212,646	-0.62(-3.29%)
Nov 08, 2017	18.67	18.88	18.59	18.81	142,641	+0.04(+0.20%)
Nov 07, 2017	18.76	18.87	18.67	18.77	132,737	+0.04(+0.20%)
Nov 06, 2017	18.78	18.84	18.55	18.73	88,339	+0.09(+0.46%)
Nov 03, 2017	18.81	18.88	18.63	18.65	98,278	-0.25(-1.31%)
Nov 02, 2017	18.50	18.92	18.50	18.89	132,022	+0.31(+1.69%)
Nov 01, 2017	18.75	18.75	18.42	18.58	109,839	-0.04(-0.20%)
Oct 31, 2017	18.28	18.68	18.09	18.62	359,087	+0.40(+2.19%)
Oct 30, 2017	18.39	18.47	18.14	18.22	116,797	-0.25(-1.34%)
Oct 27, 2017	18.29	18.49	18.16	18.47	118,047	+0.19(+1.04%)
Oct 26, 2017	18.38	18.48	18.22	18.28	103,615	-0.05(-0.26%)
Oct 25, 2017	18.46	18.63	18.25	18.32	160,406	-0.23(-1.23%)
Oct 24, 2017	18.75	18.90	18.55	18.55	117,239	-0.18(-0.96%)
Oct 23, 2017	18.95	18.96	18.66	18.73	151,020	-0.25(-1.30%)
Oct 20, 2017	19.03	19.03	18.80	18.98	150,488	+0.02(+0.10%)
Oct 19, 2017	18.82	18.99	18.73	18.96	207,925	+0.15(+0.81%)
Oct 18, 2017	18.76	18.91	18.68	18.81	204,770	+0.03(+0.15%)
Oct 17, 2017	18.84	18.85	18.56	18.78	206,058	-0.06(-0.30%)
Oct 16, 2017	18.91	19.01	18.80	18.84	117,744	-0.02(-0.10%)
Oct 13, 2017	18.89	18.91	18.79	18.86	143,060	+0.02(+0.10%)
Oct 12, 2017	18.73	18.90	18.73	18.84	198,952	+0.00(+0.00%)
Oct 11, 2017	18.72	18.90	18.72	18.84	190,503	+0.09(+0.46%)
Oct 10, 2017	18.86	19.03	18.67	18.75	198,599	+0.00(+0.00%)
Oct 09, 2017	18.71	18.95	18.70	18.75	193,290	+0.07(+0.36%)
Oct 06, 2017	18.55	18.78	18.50	18.68	284,290	-0.02(-0.10%)
Oct 05, 2017	18.68	18.76	18.62	18.70	137,411	+0.09(+0.46%)
Oct 04, 2017	18.51	18.68	18.43	18.62	187,357	+0.10(+0.57%)
Oct 03, 2017	18.55	18.60	18.38	18.51	200,768	-0.05(-0.26%)
Oct 02, 2017	18.43	18.58	18.32	18.56	180,162	+0.20(+1.09%)
Sep 29, 2017	18.50	18.55	18.24	18.36	228,636	-0.12(-0.67%)
Sep 28, 2017	18.48	18.49	18.26	18.48	183,386	+0.04(+0.21%)
Sep 27, 2017	18.05	18.46	17.90	18.45	253,871	+0.42(+2.32%)
Sep 26, 2017	17.96	18.05	17.89	18.03	139,301	+0.10(+0.53%)
Sep 25, 2017	17.85	18.01	17.81	17.93	237,520	+0.13(+0.75%)
Sep 22, 2017	17.90	17.98	17.69	17.80	182,754	-0.10(-0.58%)
Sep 21, 2017	17.79	17.98	17.77	17.90	174,204	+0.12(+0.70%)
Sep 20, 2017	17.73	17.96	17.69	17.78	233,392	+0.10(+0.59%)
Sep 19, 2017	17.72	17.72	17.46	17.68	214,060	-0.02(-0.11%)
Sep 18, 2017	17.70	17.79	17.62	17.70	148,580	+0.00(+0.00%)
Sep 15, 2017	17.63	17.79	17.51	17.70	360,369	+0.13(+0.76%)
Sep 14, 2017	17.39	17.58	17.22	17.56	107,800	+0.16(+0.93%)
Sep 13, 2017	17.41	17.50	17.32	17.40	150,281	-0.07(-0.38%)
Sep 12, 2017	17.52	17.59	17.30	17.47	145,446	-0.06(-0.32%)
Sep 11, 2017	17.52	17.63	17.41	17.52	174,771	+0.00(+0.00%)
Sep 08, 2017	17.20	17.56	17.20	17.52	198,697	+0.31(+1.81%)
Sep 07, 2017	17.17	17.29	17.07	17.21	167,155	+0.10(+0.61%)
Sep 06, 2017	17.24	17.43	17.07	17.11	127,028	-0.08(-0.44%)
Sep 05, 2017	17.41	17.49	17.15	17.18	127,727	-0.21(-1.19%)

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.