Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		14.67	14.67	14.67	0	-0.36(-2.37%)
Dec 28, 2017	14.76	15.29	14.76	15.03	24,335	+0.27(+1.81%)
Dec 27, 2017	14.49	15.51	14.49	14.76	114,759	+0.27(+1.84%)
Dec 26, 2017	15.11	15.29	14.16	14.49	30,288	-0.53(-3.55%)
Dec 22, 2017	16.23	17.11	14.85	15.03	64,057	-0.18(-1.17%)
Dec 21, 2017	15.20	15.69	15.11	15.20	12,194	+0.09(+0.59%)
Dec 20, 2017	15.56	15.56	15.11	15.11	15,561	-0.40(-2.58%)
Dec 19, 2017	15.34	15.74	15.11	15.51	16,053	+0.13(+0.87%)
Dec 18, 2017	15.29	15.65	15.25	15.38	14,522	+0.27(+1.76%)
Dec 15, 2017	15.03	15.38	14.94	15.11	58,275	+0.09(+0.59%)
Dec 14, 2017	15.03	15.87	14.94	15.03	41,624	-0.04(-0.29%)
Dec 13, 2017	14.98	15.16	14.98	15.07	25,110	+0.18(+1.19%)
Dec 12, 2017	15.43	15.47	14.76	14.89	19,448	-0.49(-3.18%)
Dec 11, 2017	15.43	15.51	15.34	15.38	16,125	-0.22(-1.42%)
Dec 08, 2017	15.51	15.74	15.31	15.60	10,879	+0.09(+0.57%)
Dec 07, 2017	15.25	15.74	15.20	15.51	11,237	+0.27(+1.75%)
Dec 06, 2017	15.20	15.38	14.89	15.25	37,987	-0.09(-0.58%)
Dec 05, 2017	15.60	15.60	15.25	15.34	26,868	-0.13(-0.86%)
Dec 04, 2017	16.23	16.38	15.34	15.47	40,092	-0.53(-3.33%)
Dec 01, 2017	16.00	16.23	15.60	16.00	17,929	-0.09(-0.55%)
Nov 30, 2017	15.78	16.23	15.78	16.09	20,811	+0.36(+2.26%)
Nov 29, 2017	15.43	15.74	15.29	15.74	27,797	+0.22(+1.43%)
Nov 28, 2017	15.34	15.69	15.27	15.51	18,635	+0.18(+1.16%)
Nov 27, 2017	14.98	15.51	14.94	15.34	11,433	+0.36(+2.37%)
Nov 24, 2017	14.85	15.07	14.85	14.98	7,703	-0.09(-0.59%)
Nov 22, 2017	15.07	15.38	15.03	15.07	16,887	+0.09(+0.59%)
Nov 21, 2017	14.80	15.20	14.45	14.98	33,383	+0.31(+2.12%)
Nov 20, 2017	14.54	14.67	14.40	14.67	20,627	+0.18(+1.23%)
Nov 17, 2017	14.14	14.49	14.14	14.49	9,809	+0.27(+1.87%)
Nov 16, 2017	14.23	14.45	14.18	14.23	32,597	+0.09(+0.63%)
Nov 15, 2017	14.31	14.31	14.09	14.14	21,878	-0.31(-2.15%)
Nov 14, 2017	14.54	14.63	14.27	14.45	15,009	-0.13(-0.91%)
Nov 13, 2017	14.63	14.71	14.36	14.58	9,793	-0.27(-1.80%)
Nov 10, 2017	14.67	14.99	14.67	14.85	11,401	+0.04(+0.30%)
Nov 09, 2017	14.09	15.29	14.09	14.80	68,034	-0.04(-0.30%)
Nov 08, 2017	15.03	15.03	14.54	14.85	16,088	-0.22(-1.47%)
Nov 07, 2017	15.38	15.56	15.07	15.07	32,051	-0.27(-1.74%)
Nov 06, 2017	15.38	15.87	15.25	15.34	19,170	+0.00(+0.00%)
Nov 03, 2017	15.43	16.36	15.29	15.34	72,351	-0.22(-1.43%)
Nov 02, 2017	15.91	16.18	15.25	15.56	40,723	-0.62(-3.85%)
Nov 01, 2017	16.80	16.80	15.67	16.18	15,595	-0.40(-2.41%)
Oct 31, 2017	16.85	17.11	16.54	16.58	37,752	-0.14(-0.84%)
Oct 30, 2017	16.85	17.08	16.54	16.72	11,993	-0.35(-2.08%)
Oct 27, 2017	16.85	17.08	16.85	17.08	25,028	+0.09(+0.52%)
Oct 26, 2017	17.12	17.12	16.85	16.99	11,050	+0.00(+0.00%)
Oct 25, 2017	17.03	17.16	16.85	16.99	11,590	-0.27(-1.54%)
Oct 24, 2017	17.12	17.30	17.12	17.25	5,725	+0.27(+1.57%)
Oct 23, 2017	16.85	17.08	16.85	16.99	8,900	-0.09(-0.52%)
Oct 20, 2017	16.90	17.08	16.54	17.08	11,384	+0.31(+1.85%)
Oct 19, 2017	16.72	16.85	16.41	16.77	7,556	-0.31(-1.82%)
Oct 18, 2017	16.77	17.16	16.32	17.08	11,409	+0.13(+0.79%)
Oct 17, 2017	17.08	17.16	16.85	16.94	17,483	-0.04(-0.26%)
Oct 16, 2017	17.03	17.03	16.94	16.99	12,055	+0.09(+0.52%)
Oct 13, 2017	17.03	17.03	16.50	16.90	35,415	-0.04(-0.26%)
Oct 12, 2017	15.70	17.21	15.70	16.94	13,485	+0.00(+0.00%)
Oct 11, 2017	17.25	17.30	16.90	16.94	35,905	-0.04(-0.26%)
Oct 10, 2017	17.16	17.16	16.85	16.99	38,886	+0.00(+0.00%)
Oct 09, 2017	17.25	17.48	16.94	16.99	23,010	-0.22(-1.29%)
Oct 06, 2017	17.30	17.30	17.08	17.21	15,640	-0.04(-0.26%)
Oct 05, 2017	17.08	17.34	16.94	17.25	24,204	+0.27(+1.57%)
Oct 04, 2017	16.72	17.03	16.72	16.99	18,936	+0.27(+1.59%)
Oct 03, 2017	16.68	17.25	16.68	16.72	25,232	+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.