Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		14.76	14.76	14.76	0	+0.06(+0.41%)
Dec 28, 2017	14.61	14.71	14.61	14.70	19,692	+0.25(+1.70%)
Dec 27, 2017	14.46	14.52	14.40	14.45	17,762	+0.18(+1.30%)
Dec 26, 2017	14.33	14.47	14.23	14.27	13,967	-0.01(-0.11%)
Dec 22, 2017	14.30	14.39	14.22	14.28	18,630	+0.00(+0.04%)
Dec 21, 2017	14.22	14.30	14.22	14.28	20,821	+0.14(+1.03%)
Dec 20, 2017	14.10	14.17	14.10	14.13	35,496	-0.04(-0.28%)
Dec 19, 2017	14.20	14.28	14.07	14.17	38,711	-0.06(-0.42%)
Dec 18, 2017	14.24	14.30	14.21	14.23	35,466	-0.07(-0.52%)
Dec 15, 2017	14.19	14.34	14.17	14.30	68,406	+0.02(+0.14%)
Dec 14, 2017	14.37	14.37	14.22	14.29	16,584	-0.00(-0.03%)
Dec 13, 2017	14.28	14.31	14.23	14.29	27,465	+0.30(+2.14%)
Dec 12, 2017	14.01	14.06	13.98	13.99	18,906	-0.73(-4.98%)
Dec 11, 2017	14.73	14.80	14.70	14.72	31,358	-0.10(-0.65%)
Dec 08, 2017	14.82	14.85	14.79	14.82	15,968	+0.02(+0.14%)
Dec 07, 2017	14.72	14.85	14.69	14.80	36,311	-0.04(-0.27%)
Dec 06, 2017	14.85	14.96	14.82	14.84	26,958	+0.25(+1.71%)
Dec 05, 2017	14.69	14.71	14.59	14.59	44,319	+0.27(+1.89%)
Dec 04, 2017	14.39	14.41	14.32	14.32	36,636	-0.11(-0.76%)
Dec 01, 2017	14.52	14.52	14.40	14.43	21,829	-0.12(-0.86%)
Nov 30, 2017	14.62	14.62	14.50	14.55	37,566	-0.03(-0.21%)
Nov 29, 2017	14.59	14.70	14.57	14.59	26,356	+0.19(+1.32%)
Nov 28, 2017	14.28	14.42	14.18	14.39	85,129	+0.29(+2.06%)
Nov 27, 2017	14.12	14.41	14.08	14.11	27,642	+0.01(+0.04%)
Nov 24, 2017	14.09	14.12	14.04	14.10	11,030	-0.25(-1.74%)
Nov 22, 2017	14.13	14.35	14.11	14.35	41,820	+0.51(+3.68%)
Nov 21, 2017	13.88	13.89	13.77	13.84	102,229	-0.06(-0.43%)
Nov 20, 2017	13.90	13.91	13.79	13.90	22,069	+0.11(+0.80%)
Nov 17, 2017	13.70	13.84	13.70	13.79	28,446	-0.09(-0.65%)
Nov 16, 2017	13.85	13.95	13.83	13.88	35,632	+0.29(+2.17%)
Nov 15, 2017	13.58	13.64	13.52	13.59	58,680	-0.14(-1.02%)
Nov 14, 2017	13.77	13.77	13.65	13.72	51,124	-0.09(-0.62%)
Nov 13, 2017	13.98	13.99	13.77	13.81	13,000	-0.47(-3.32%)
Nov 10, 2017	14.33	14.37	14.17	14.28	17,115	-0.05(-0.32%)
Nov 09, 2017	14.16	14.36	14.16	14.33	26,375	+0.03(+0.21%)
Nov 08, 2017	14.10	14.43	14.09	14.30	23,700	+0.13(+0.92%)
Nov 07, 2017	14.26	14.26	14.15	14.17	44,447	-0.20(-1.36%)
Nov 06, 2017	14.32	14.40	14.26	14.37	20,189	+0.01(+0.03%)
Nov 03, 2017	14.52	14.63	14.36	14.36	84,939	-0.23(-1.58%)
Nov 02, 2017	14.59	14.60	14.44	14.59	94,048	-0.22(-1.49%)
Nov 01, 2017	14.83	14.89	14.73	14.81	7,045	-0.04(-0.30%)
Oct 31, 2017	14.93	14.93	14.84	14.86	34,358	-0.06(-0.44%)
Oct 30, 2017	14.97	14.97	14.89	14.92	8,290	-0.03(-0.20%)
Oct 27, 2017	15.00	15.01	14.93	14.95	14,680	-0.25(-1.61%)
Oct 26, 2017	15.21	15.21	15.17	15.20	12,204	-0.04(-0.30%)
Oct 25, 2017	15.24	15.25	15.18	15.24	6,673	+0.14(+0.93%)
Oct 24, 2017	15.18	15.18	15.07	15.10	7,456	-0.18(-1.18%)
Oct 23, 2017	15.35	15.35	15.22	15.28	6,996	-0.18(-1.16%)
Oct 20, 2017	15.43	15.50	15.43	15.46	41,974	+0.04(+0.26%)
Oct 19, 2017	15.50	15.51	15.39	15.42	67,898	-0.13(-0.84%)
Oct 18, 2017	15.47	15.57	15.46	15.55	11,208	+0.00(+0.00%)
Oct 17, 2017	15.53	15.72	15.51	15.55	24,684	+0.00(+0.00%)
Oct 16, 2017	15.59	15.61	15.54	15.55	5,071	-0.09(-0.61%)
Oct 13, 2017	15.73	15.73	15.63	15.64	4,466	-0.04(-0.22%)
Oct 12, 2017	15.47	15.72	15.47	15.68	13,785	+0.19(+1.23%)
Oct 11, 2017	15.55	15.55	15.43	15.49	9,223	-0.05(-0.32%)
Oct 10, 2017	15.43	15.54	15.33	15.54	14,325	+0.24(+1.57%)
Oct 09, 2017	15.31	15.34	15.26	15.30	10,752	+0.07(+0.46%)
Oct 06, 2017	15.18	15.24	15.07	15.23	7,695	-0.12(-0.78%)
Oct 05, 2017	15.30	15.39	15.28	15.35	14,218	-0.08(-0.49%)
Oct 04, 2017	15.42	15.44	15.34	15.43	5,702	-0.29(-1.88%)
Oct 03, 2017	15.90	15.90	15.69	15.72	11,501	-0.10(-0.63%)

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.