Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	17.15	17.15	17.15	17.15	555	-0.03(-0.17%)
Nov 29, 2017	17.16	17.18	17.01	17.18	11,911	+0.18(+1.06%)
Nov 28, 2017	17.06	17.15	17.00	17.00	9,527	-0.36(-2.07%)
Nov 27, 2017	17.36	17.36	17.36	17.36	680	+0.01(+0.06%)
Nov 24, 2017	17.45	17.45	17.23	17.35	8,062	+0.02(+0.11%)
Nov 22, 2017	17.30	17.34	17.27	17.33	5,583	+0.10(+0.58%)
Nov 21, 2017	16.94	17.23	16.94	17.23	5,816	+0.35(+2.07%)
Nov 20, 2017	16.68	16.88	16.68	16.88	792	+0.38(+2.32%)
Nov 17, 2017	16.47	16.50	16.41	16.50	2,487	+0.05(+0.29%)
Nov 16, 2017	16.22	16.81	16.22	16.45	10,669	+0.21(+1.29%)
Nov 15, 2017	16.10	16.68	16.10	16.24	2,494	+0.07(+0.43%)
Nov 13, 2017		16.17	16.17	16.17	0	+0.21(+1.30%)
Nov 10, 2017	16.20	16.39	15.96	15.96	7,213	-0.25(-1.53%)
Nov 09, 2017	16.32	16.32	16.15	16.21	2,754	-0.13(-0.82%)
Nov 08, 2017	16.49	16.49	16.14	16.34	1,757	+0.16(+1.02%)
Nov 07, 2017	15.96	16.37	15.96	16.18	5,017	+0.13(+0.81%)
Nov 06, 2017	16.32	16.32	15.01	16.05	24,579	-0.19(-1.17%)
Nov 03, 2017	16.29	16.74	16.02	16.24	15,009	-0.34(-2.02%)
Nov 02, 2017	17.22	17.22	16.02	16.57	33,453	-0.50(-2.92%)
Nov 01, 2017	16.75	17.10	16.75	17.07	18,039	+0.22(+1.32%)
Oct 31, 2017	17.09	17.09	16.85	16.85	8,992	-0.16(-0.93%)
Oct 30, 2017		17.44	16.85	17.01	14,426	-0.38(-2.19%)
Oct 27, 2017	16.77	17.57	16.77	17.39	16,414	+0.69(+4.13%)
Oct 26, 2017	17.85	17.85	16.70	16.70	29,384	-0.92(-5.21%)
Oct 25, 2017	18.00	18.00	17.45	17.62	9,503	-0.43(-2.39%)
Oct 24, 2017	18.28	18.28	18.05	18.05	3,967	-0.06(-0.32%)
Oct 23, 2017	18.51	18.51	18.03	18.11	1,792	-0.28(-1.51%)
Oct 20, 2017	18.39	18.39	18.39	18.39	402	-0.11(-0.61%)
Oct 19, 2017	18.44	18.50	18.37	18.50	968	+0.03(+0.14%)
Oct 18, 2017	18.50	18.50	18.46	18.47	3,189	+0.02(+0.13%)
Oct 17, 2017	18.45	18.63	18.45	18.45	5,440	+0.02(+0.11%)
Oct 16, 2017	18.35	18.50	18.35	18.43	10,047	+0.09(+0.49%)
Oct 13, 2017	18.30	18.35	18.21	18.34	9,897	+0.09(+0.49%)
Oct 12, 2017	18.60	18.60	18.05	18.25	3,018	-0.61(-3.24%)
Oct 11, 2017	18.89	18.95	18.83	18.86	12,162	+0.07(+0.38%)
Oct 10, 2017	18.81	18.90	18.76	18.79	13,141	-0.01(-0.05%)
Oct 09, 2017	18.99	18.99	18.80	18.80	15,563	+0.09(+0.48%)
Oct 06, 2017	19.02	19.02	18.61	18.71	20,334	-0.43(-2.27%)
Oct 05, 2017	18.94	19.15	18.94	19.14	9,648	+0.21(+1.11%)
Oct 04, 2017	19.00	19.00	18.91	18.93	7,611	+0.10(+0.55%)
Oct 03, 2017	18.84	18.95	18.83	18.83	3,393	-0.05(-0.26%)
Oct 02, 2017	18.59	18.96	18.59	18.88	5,822	+0.25(+1.35%)
Sep 29, 2017	18.51	18.85	18.51	18.63	7,505	-0.02(-0.12%)
Sep 28, 2017	18.53	18.65	18.53	18.65	1,121	+0.06(+0.31%)
Sep 27, 2017	18.65	18.65	18.36	18.59	7,730	-0.04(-0.20%)
Sep 26, 2017	18.44	18.66	18.44	18.63	11,154	+0.30(+1.62%)
Sep 25, 2017	18.30	18.33	18.30	18.33	2,303	-0.12(-0.62%)
Sep 22, 2017	18.09	18.45	18.09	18.45	2,375	+0.37(+2.03%)
Sep 21, 2017	18.05	18.10	18.05	18.08	1,607	-0.06(-0.33%)
Sep 20, 2017	18.20	18.25	18.14	18.14	3,280	-0.10(-0.57%)
Sep 19, 2017	18.06	18.25	18.06	18.24	5,701	+0.24(+1.35%)
Sep 18, 2017	17.79	18.08	17.79	18.00	7,927	+0.14(+0.78%)
Sep 15, 2017	17.98	18.00	17.77	17.86	1,862	+0.07(+0.40%)
Sep 14, 2017	17.61	17.82	17.61	17.79	4,260	+0.08(+0.47%)
Sep 13, 2017	17.72	17.87	17.71	17.71	6,727	-0.22(-1.23%)
Sep 12, 2017	17.84	18.16	17.84	17.93	2,404	-0.08(-0.44%)
Sep 11, 2017	18.04	18.09	17.83	18.01	17,781	+0.33(+1.84%)
Sep 08, 2017	17.75	17.86	17.58	17.68	10,374	-0.12(-0.66%)
Sep 07, 2017	17.80	17.80	17.80	17.80	752	-0.08(-0.46%)
Sep 06, 2017	18.49	18.49	17.86	17.88	8,288	-0.04(-0.22%)
Sep 05, 2017	18.40	18.40	17.89	17.92	13,146	-0.49(-2.64%)

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.