Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	15.90	16.00	15.75	15.76	19,403	-0.67(-4.06%)
Nov 29, 2017	16.43	16.43	16.43	16.43	156	+0.45(+2.80%)
Nov 28, 2017	16.50	16.50	15.75	15.98	9,437	-0.78(-4.65%)
Nov 27, 2017	17.99	17.99	16.50	16.76	14,652	-0.74(-4.23%)
Nov 24, 2017	17.50	17.50	17.50	17.50	605	+0.01(+0.06%)
Nov 22, 2017	18.65	18.65	17.49	17.49	359	-1.16(-6.22%)
Nov 20, 2017		18.65	18.65	18.65	26	+0.18(+0.96%)
Nov 17, 2017	18.56	18.56	18.47	18.47	928	+0.47(+2.63%)
Nov 15, 2017		18.00	18.00	18.00	22	-0.56(-3.01%)
Nov 13, 2017		18.56	18.56	18.56	0	-0.94(-4.82%)
Nov 09, 2017		19.50	19.50	19.50	2	+2.20(+12.72%)
Nov 08, 2017	18.45	18.45	17.30	17.30	1,889	-0.66(-3.67%)
Nov 07, 2017	18.46	18.46	17.96	17.96	997	-0.36(-1.97%)
Nov 06, 2017	18.00	18.50	18.00	18.32	1,598	+0.51(+2.86%)
Nov 03, 2017	17.68	18.00	17.68	17.81	2,262	+0.14(+0.82%)
Nov 02, 2017	17.30	17.92	17.30	17.67	2,344	-0.08(-0.48%)
Nov 01, 2017	17.75	17.75	17.11	17.75	5,812	-0.05(-0.29%)
Oct 31, 2017	17.02	18.00	15.82	17.80	4,079	+0.99(+5.88%)
Oct 30, 2017	16.98	16.98	16.52	16.81	679	+0.00(+0.02%)
Oct 27, 2017	16.61	16.98	16.61	16.81	2,399	+0.25(+1.51%)
Oct 26, 2017	16.56	16.56	16.56	16.56	1,084	-0.06(-0.36%)
Oct 25, 2017	16.34	16.62	15.91	16.62	6,014	-0.12(-0.72%)
Oct 24, 2017	15.83	16.74	15.83	16.74	2,756	+0.02(+0.12%)
Oct 23, 2017	16.72	16.72	16.72	16.72	217	+0.23(+1.39%)
Oct 16, 2017		16.49	16.49	16.49	97	+0.49(+3.06%)
Oct 13, 2017	15.94	16.00	15.94	16.00	725	+0.00(+0.00%)
Oct 12, 2017	15.90	16.00	15.84	16.00	2,212	+0.12(+0.76%)
Oct 11, 2017	15.80	15.90	15.64	15.88	3,137	-0.02(-0.13%)
Oct 10, 2017	15.75	15.90	15.75	15.90	910	+0.00(+0.00%)
Oct 09, 2017	15.85	15.90	15.85	15.90	1,236	+0.05(+0.32%)
Oct 06, 2017	15.85	15.85	15.85	15.85	231	+0.01(+0.06%)
Oct 05, 2017	15.85	15.85	15.61	15.84	1,835	-0.01(-0.06%)
Oct 04, 2017	15.86	15.86	15.80	15.85	1,989	-0.04(-0.25%)
Oct 03, 2017	15.86	15.89	15.85	15.89	2,043	+0.05(+0.32%)
Oct 02, 2017	15.86	15.86	15.74	15.84	1,459	+0.01(+0.06%)
Sep 29, 2017	15.90	15.90	15.83	15.83	791	-0.06(-0.38%)
Sep 28, 2017	15.83	15.90	15.58	15.89	1,529	+0.03(+0.19%)
Sep 27, 2017	15.99	15.99	15.57	15.86	394	+0.16(+1.02%)
Sep 26, 2017	15.67	15.70	15.64	15.70	1,140	-0.01(-0.06%)
Sep 25, 2017	15.94	15.94	15.61	15.71	2,960	+0.14(+0.90%)
Sep 22, 2017	15.92	15.92	15.53	15.57	6,412	-0.33(-2.08%)
Sep 21, 2017	15.92	15.95	15.82	15.90	600	+0.04(+0.25%)
Sep 20, 2017	15.80	15.90	15.79	15.86	2,494	+0.11(+0.70%)
Sep 19, 2017	15.79	16.30	15.75	15.75	5,871	+0.09(+0.57%)
Sep 18, 2017	16.18	17.12	15.65	15.66	25,540	-0.05(-0.32%)
Sep 15, 2017	17.01	17.52	15.54	15.71	24,563	-1.09(-6.49%)
Sep 14, 2017	18.00	18.00	16.80	16.80	8,052	-1.02(-5.72%)
Sep 13, 2017	17.50	19.57	17.35	17.82	10,073	+0.57(+3.30%)
Sep 12, 2017	17.25	17.25	16.70	17.25	4,814	+0.00(+0.00%)
Sep 11, 2017	16.50	17.44	16.50	17.25	6,742	+0.75(+4.55%)
Sep 08, 2017	16.48	16.50	16.29	16.50	8,536	+0.02(+0.12%)
Sep 07, 2017	16.25	16.50	16.20	16.48	5,482	+0.24(+1.48%)
Sep 06, 2017	16.25	16.25	16.20	16.24	5,385	+0.34(+2.14%)
Sep 05, 2017	16.23	16.23	15.90	15.90	15,837	-0.18(-1.10%)

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.