Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		14.09	14.09	14.09	0	+0.03(+0.23%)
Dec 28, 2017	14.00	14.10	13.96	14.06	54,978	+0.07(+0.50%)
Dec 27, 2017	13.98	14.02	13.95	13.99	35,136	+0.06(+0.42%)
Dec 26, 2017	13.84	13.94	13.84	13.93	55,304	+0.03(+0.21%)
Dec 22, 2017	13.80	13.90	13.80	13.90	22,226	+0.10(+0.75%)
Dec 21, 2017	13.81	13.85	13.74	13.80	49,904	-0.06(-0.42%)
Dec 20, 2017	13.93	13.96	13.85	13.85	58,381	-0.08(-0.61%)
Dec 19, 2017	13.97	14.01	13.94	13.94	41,866	-0.01(-0.09%)
Dec 18, 2017	14.02	14.03	13.95	13.95	65,453	-0.10(-0.74%)
Dec 15, 2017	13.98	13.98	13.95	14.06	43,029	+0.16(+1.13%)
Dec 14, 2017	13.89	13.95	13.85	13.90	34,709	-0.05(-0.37%)
Dec 13, 2017	13.84	13.95	13.84	13.95	28,116	+0.11(+0.80%)
Dec 12, 2017	13.85	13.98	13.83	13.84	27,442	-0.10(-0.74%)
Dec 11, 2017	13.89	13.94	13.80	13.94	34,487	+0.12(+0.84%)
Dec 08, 2017	13.87	13.89	13.81	13.83	44,382	-0.03(-0.20%)
Dec 07, 2017	13.75	13.87	13.74	13.86	32,740	+0.05(+0.39%)
Dec 06, 2017	13.82	13.87	13.80	13.80	37,885	-0.04(-0.28%)
Dec 05, 2017	13.78	13.93	13.78	13.84	48,082	+0.00(+0.01%)
Dec 04, 2017	13.85	13.94	13.83	13.84	64,464	-0.01(-0.07%)
Dec 01, 2017	13.83	13.91	13.80	13.85	34,004	+0.01(+0.06%)
Nov 30, 2017	13.85	13.92	13.83	13.84	60,519	+0.03(+0.23%)
Nov 29, 2017	13.84	13.91	13.80	13.81	40,106	-0.05(-0.38%)
Nov 28, 2017	13.82	13.93	13.81	13.86	59,757	+0.04(+0.29%)
Nov 27, 2017	13.83	13.91	13.66	13.82	72,953	+0.04(+0.28%)
Nov 24, 2017	13.76	13.79	13.69	13.78	8,582	+0.13(+0.95%)
Nov 22, 2017	13.67	13.72	13.63	13.65	42,595	+0.02(+0.14%)
Nov 21, 2017	13.63	13.67	13.58	13.63	51,145	+0.07(+0.55%)
Nov 20, 2017	13.47	13.59	13.47	13.56	54,678	+0.08(+0.60%)
Nov 17, 2017	13.60	13.60	13.48	13.48	36,845	-0.03(-0.24%)
Nov 16, 2017	13.50	13.53	13.47	13.51	32,794	+0.01(+0.10%)
Nov 15, 2017	13.54	13.60	13.45	13.50	53,212	-0.07(-0.53%)
Nov 14, 2017	13.60	13.60	13.48	13.57	42,177	+0.00(+0.01%)
Nov 13, 2017	13.59	13.60	13.54	13.57	45,325	+0.02(+0.14%)
Nov 10, 2017	13.50	13.59	13.48	13.55	32,824	+0.05(+0.33%)
Nov 09, 2017	13.49	13.54	13.46	13.50	42,017	-0.03(-0.19%)
Nov 08, 2017	13.42	13.56	13.33	13.53	92,752	+0.05(+0.38%)
Nov 07, 2017	13.41	13.48	13.37	13.48	59,174	+0.08(+0.58%)
Nov 06, 2017	13.42	13.61	13.37	13.40	40,226	-0.04(-0.29%)
Nov 03, 2017	13.40	13.45	13.37	13.44	47,163	+0.07(+0.53%)
Nov 02, 2017	13.45	13.58	13.33	13.37	49,159	-0.14(-1.00%)
Nov 01, 2017	13.48	13.56	13.41	13.50	35,068	-0.01(-0.10%)
Oct 31, 2017	13.52	13.56	13.37	13.52	89,142	+0.06(+0.43%)
Oct 30, 2017	13.52	13.58	13.43	13.46	45,688	-0.08(-0.62%)
Oct 27, 2017	13.61	13.61	13.45	13.54	72,220	-0.05(-0.38%)
Oct 26, 2017	13.55	13.61	13.52	13.59	22,002	+0.06(+0.48%)
Oct 25, 2017	13.61	13.65	13.48	13.53	52,661	-0.14(-0.99%)
Oct 24, 2017	13.65	13.70	13.58	13.66	58,492	+0.06(+0.47%)
Oct 23, 2017	13.61	13.72	13.56	13.60	28,734	-0.01(-0.05%)
Oct 20, 2017	13.66	13.67	13.60	13.61	40,572	-0.06(-0.42%)
Oct 19, 2017	13.63	13.70	13.59	13.66	37,767	+0.05(+0.33%)
Oct 18, 2017	13.65	13.70	13.60	13.62	30,717	-0.03(-0.19%)
Oct 17, 2017	13.58	13.66	13.56	13.65	37,940	+0.06(+0.43%)
Oct 16, 2017	13.63	13.81	13.58	13.59	30,183	-0.05(-0.38%)
Oct 13, 2017	13.59	13.74	13.59	13.64	24,880	+0.06(+0.43%)
Oct 12, 2017	13.55	13.68	13.55	13.58	37,065	+0.04(+0.33%)
Oct 11, 2017	13.48	13.60	13.48	13.54	65,613	+0.05(+0.38%)
Oct 10, 2017	13.50	13.50	13.44	13.48	38,168	+0.00(+0.00%)
Oct 09, 2017	13.51	13.51	13.43	13.48	31,823	+0.04(+0.29%)
Oct 06, 2017	13.39	13.48	13.39	13.45	31,915	-0.04(-0.28%)
Oct 05, 2017	13.44	13.50	13.39	13.48	61,516	+0.06(+0.43%)
Oct 04, 2017	13.43	13.52	13.41	13.43	52,178	-0.08(-0.62%)
Oct 03, 2017	13.44	13.52	13.43	13.51	37,841	+0.03(+0.19%)

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.