Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		14.74	14.74	14.74	0	-0.36(-2.37%)
Dec 28, 2017	14.83	15.36	14.83	15.09	24,224	+0.27(+1.81%)
Dec 27, 2017	14.56	15.59	14.56	14.83	114,235	+0.27(+1.84%)
Dec 26, 2017	15.18	15.36	14.22	14.56	30,150	-0.54(-3.55%)
Dec 22, 2017	16.30	17.19	14.92	15.09	63,764	-0.18(-1.17%)
Dec 21, 2017	15.27	15.76	15.18	15.27	12,138	+0.09(+0.59%)
Dec 20, 2017	15.63	15.63	15.18	15.18	15,490	-0.40(-2.58%)
Dec 19, 2017	15.41	15.81	15.18	15.59	15,980	+0.13(+0.87%)
Dec 18, 2017	15.36	15.72	15.32	15.45	14,456	+0.27(+1.76%)
Dec 15, 2017	15.09	15.45	15.01	15.18	58,008	+0.09(+0.59%)
Dec 14, 2017	15.09	15.94	15.01	15.09	41,433	-0.04(-0.30%)
Dec 13, 2017	15.05	15.23	15.05	15.14	24,995	+0.18(+1.19%)
Dec 12, 2017	15.50	15.54	14.83	14.96	19,359	-0.49(-3.18%)
Dec 11, 2017	15.50	15.59	15.41	15.45	16,052	-0.22(-1.42%)
Dec 08, 2017	15.59	15.81	15.38	15.67	10,830	+0.09(+0.57%)
Dec 07, 2017	15.32	15.81	15.27	15.59	11,186	+0.27(+1.75%)
Dec 06, 2017	15.27	15.45	14.96	15.32	37,814	-0.09(-0.58%)
Dec 05, 2017	15.67	15.67	15.32	15.41	26,745	-0.13(-0.86%)
Dec 04, 2017	16.30	16.46	15.41	15.54	39,909	-0.54(-3.33%)
Dec 01, 2017	16.08	16.30	15.67	16.08	17,847	-0.09(-0.55%)
Nov 30, 2017	15.85	16.30	15.85	16.17	20,716	+0.36(+2.26%)
Nov 29, 2017	15.50	15.81	15.36	15.81	27,670	+0.22(+1.43%)
Nov 28, 2017	15.41	15.76	15.34	15.59	18,549	+0.18(+1.16%)
Nov 27, 2017	15.05	15.59	15.01	15.41	11,380	+0.36(+2.37%)
Nov 24, 2017	14.92	15.14	14.92	15.05	7,668	-0.09(-0.59%)
Nov 22, 2017	15.14	15.45	15.09	15.14	16,810	+0.09(+0.59%)
Nov 21, 2017	14.87	15.27	14.51	15.05	33,230	+0.31(+2.12%)
Nov 20, 2017	14.60	14.74	14.47	14.74	20,532	+0.18(+1.23%)
Nov 17, 2017	14.20	14.56	14.20	14.56	9,764	+0.27(+1.88%)
Nov 16, 2017	14.29	14.51	14.25	14.29	32,448	+0.09(+0.63%)
Nov 15, 2017	14.38	14.38	14.16	14.20	21,778	-0.31(-2.15%)
Nov 14, 2017	14.60	14.69	14.34	14.51	14,941	-0.13(-0.91%)
Nov 13, 2017	14.69	14.78	14.42	14.65	9,748	-0.27(-1.80%)
Nov 10, 2017	14.74	15.06	14.74	14.92	11,349	+0.04(+0.30%)
Nov 09, 2017	14.16	15.36	14.16	14.87	67,723	-0.04(-0.30%)
Nov 08, 2017	15.09	15.09	14.60	14.92	16,015	-0.22(-1.47%)
Nov 07, 2017	15.45	15.63	15.14	15.14	31,904	-0.27(-1.74%)
Nov 06, 2017	15.45	15.94	15.32	15.41	19,082	+0.00(+0.00%)
Nov 03, 2017	15.50	16.43	15.36	15.41	72,020	-0.22(-1.43%)
Nov 02, 2017	15.99	16.26	15.32	15.63	40,537	-0.63(-3.85%)
Nov 01, 2017	16.88	16.88	15.74	16.26	15,524	-0.40(-2.41%)
Oct 31, 2017	16.93	17.19	16.61	16.66	37,580	-0.14(-0.84%)
Oct 30, 2017	16.93	17.15	16.62	16.80	11,938	-0.36(-2.08%)
Oct 27, 2017	16.93	17.15	16.93	17.15	24,914	+0.09(+0.52%)
Oct 26, 2017	17.20	17.20	16.93	17.07	11,000	+0.00(+0.00%)
Oct 25, 2017	17.11	17.24	16.93	17.07	11,537	-0.27(-1.54%)
Oct 24, 2017	17.20	17.38	17.20	17.33	5,699	+0.27(+1.57%)
Oct 23, 2017	16.93	17.15	16.93	17.07	8,859	-0.09(-0.52%)
Oct 20, 2017	16.98	17.15	16.62	17.15	11,332	+0.31(+1.85%)
Oct 19, 2017	16.80	16.93	16.49	16.84	7,521	-0.31(-1.82%)
Oct 18, 2017	16.84	17.24	16.40	17.15	11,357	+0.13(+0.79%)
Oct 17, 2017	17.15	17.24	16.93	17.02	17,403	-0.04(-0.26%)
Oct 16, 2017	17.11	17.11	17.02	17.07	12,000	+0.09(+0.52%)
Oct 13, 2017	17.11	17.11	16.58	16.98	35,253	-0.04(-0.26%)
Oct 12, 2017	15.77	17.29	15.77	17.02	13,424	+0.00(+0.00%)
Oct 11, 2017	17.33	17.38	16.98	17.02	35,741	-0.04(-0.26%)
Oct 10, 2017	17.24	17.24	16.93	17.07	38,708	+0.00(+0.00%)
Oct 09, 2017	17.33	17.56	17.02	17.07	22,905	-0.22(-1.29%)
Oct 06, 2017	17.38	17.38	17.15	17.29	15,568	-0.04(-0.26%)
Oct 05, 2017	17.15	17.42	17.02	17.33	24,093	+0.27(+1.57%)
Oct 04, 2017	16.80	17.11	16.80	17.07	18,849	+0.27(+1.59%)
Oct 03, 2017	16.75	17.33	16.75	16.80	25,117	+0.09(+0.53%)

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.