Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		16.25	16.25	16.25	0	-0.00(-0.03%)
Dec 28, 2017	16.28	16.35	16.12	16.25	247,005	+0.16(+0.99%)
Dec 27, 2017	16.10	16.16	16.09	16.09	10,776	+0.12(+0.74%)
Dec 26, 2017	16.00	16.00	15.97	15.97	1,114	-0.07(-0.42%)
Dec 22, 2017	16.19	16.19	16.04	16.04	2,482	-0.06(-0.37%)
Dec 21, 2017	16.00	16.12	15.98	16.10	16,830	+0.19(+1.16%)
Dec 20, 2017	15.86	15.95	15.86	15.91	13,157	+0.17(+1.11%)
Dec 19, 2017	15.75	15.83	15.72	15.74	14,937	+0.24(+1.55%)
Dec 18, 2017	15.65	15.70	15.50	15.50	2,791	-0.12(-0.77%)
Dec 15, 2017	15.28	15.63	15.27	15.62	29,948	+0.51(+3.38%)
Dec 14, 2017	15.27	15.27	15.11	15.11	14,977	+0.06(+0.40%)
Dec 13, 2017	14.89	15.05	14.89	15.05	19,906	+0.32(+2.17%)
Dec 12, 2017	14.76	14.77	14.69	14.73	10,400	-0.10(-0.67%)
Dec 11, 2017	14.94	14.98	14.83	14.83	11,433	+0.10(+0.68%)
Dec 08, 2017	14.77	14.80	14.70	14.73	3,981	-0.05(-0.34%)
Dec 07, 2017	14.51	14.82	14.51	14.78	2,646	+0.38(+2.64%)
Dec 06, 2017	14.34	14.40	14.29	14.40	2,661	+0.12(+0.84%)
Dec 05, 2017	14.17	14.37	14.17	14.28	5,034	-0.03(-0.18%)
Dec 04, 2017	14.38	14.38	14.31	14.31	3,542	-0.07(-0.51%)
Dec 01, 2017	14.40	14.40	14.36	14.38	2,362	+0.18(+1.27%)
Nov 30, 2017	13.89	14.20	13.89	14.20	41,545	+0.57(+4.15%)
Nov 29, 2017	13.81	13.90	13.60	13.63	9,105	+0.10(+0.77%)
Nov 28, 2017	13.59	13.66	13.53	13.53	3,828	-0.31(-2.24%)
Nov 27, 2017	13.79	13.84	13.79	13.84	1,518	+0.12(+0.87%)
Nov 24, 2017	13.72	13.77	13.72	13.72	4,553	+0.36(+2.70%)
Nov 22, 2017	13.73	13.73	13.36	13.36	4,607	-0.38(-2.77%)
Nov 21, 2017	13.73	13.78	13.71	13.74	136,975	+0.38(+2.81%)
Nov 20, 2017	13.19	13.39	13.19	13.37	11,557	+0.43(+3.28%)
Nov 17, 2017	12.88	12.98	12.86	12.94	7,923	-0.50(-3.72%)
Nov 16, 2017	13.37	13.44	13.31	13.44	12,653	+0.29(+2.21%)
Nov 15, 2017	12.88	13.24	12.86	13.15	24,743	+0.26(+2.03%)
Nov 14, 2017	12.74	12.89	12.65	12.89	2,937	+0.23(+1.80%)
Nov 13, 2017	12.75	12.82	12.64	12.66	19,462	-0.44(-3.36%)
Nov 10, 2017	13.10	13.15	13.01	13.10	5,353	+0.16(+1.24%)
Nov 09, 2017	13.16	13.16	12.86	12.94	19,776	-0.51(-3.79%)
Nov 08, 2017	13.56	13.56	13.44	13.45	19,751	-0.54(-3.86%)
Nov 07, 2017	14.31	14.39	13.90	13.99	74,833	-0.51(-3.52%)
Nov 06, 2017	14.83	14.83	14.49	14.50	20,440	-0.40(-2.68%)
Nov 03, 2017	14.94	15.04	14.79	14.90	51,094	-1.34(-8.27%)
Nov 02, 2017	16.12	16.26	16.08	16.24	3,365	-0.13(-0.78%)
Nov 01, 2017	16.15	16.37	16.03	16.37	11,112	+0.74(+4.76%)
Oct 31, 2017	15.58	15.67	15.58	15.63	8,702	-0.04(-0.28%)
Oct 30, 2017	15.57	15.67	15.51	15.67	3,734	+0.29(+1.89%)
Oct 27, 2017	15.64	15.64	15.31	15.38	10,815	-0.76(-4.71%)
Oct 26, 2017	15.98	16.16	15.96	16.14	4,194	+0.04(+0.25%)
Oct 25, 2017	16.01	16.11	15.95	16.10	13,176	+0.68(+4.41%)
Oct 24, 2017	15.46	15.47	15.35	15.42	16,075	-0.03(-0.19%)
Oct 23, 2017	15.46	15.46	15.35	15.45	5,674	+0.15(+0.98%)
Oct 20, 2017	15.29	15.32	15.23	15.30	2,778	+0.08(+0.54%)
Oct 19, 2017	15.04	15.22	15.04	15.22	5,610	-0.33(-2.14%)
Oct 18, 2017	15.54	15.61	15.49	15.55	4,513	+0.04(+0.26%)
Oct 17, 2017	15.55	15.70	15.50	15.51	15,142	+0.39(+2.58%)
Oct 16, 2017	15.34	15.34	15.11	15.12	19,458	-0.35(-2.26%)
Oct 13, 2017	15.58	15.58	15.47	15.47	22,789	-0.37(-2.34%)
Oct 12, 2017	15.81	15.90	15.75	15.84	6,738	+0.11(+0.70%)
Oct 11, 2017	15.76	15.76	15.70	15.73	13,265	+0.12(+0.77%)
Oct 10, 2017	15.61	15.67	15.57	15.61	2,812	+0.06(+0.39%)
Oct 09, 2017	15.55	15.67	15.55	15.55	12,528	-0.19(-1.21%)
Oct 06, 2017	15.73	15.80	15.71	15.74	9,613	-0.17(-1.07%)
Oct 05, 2017	15.92	15.92	15.84	15.91	14,077	+0.10(+0.63%)
Oct 04, 2017	15.84	15.95	15.75	15.81	6,287	-0.13(-0.82%)
Oct 03, 2017	15.92	15.95	15.88	15.94	9,563	+0.08(+0.50%)

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.