Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		15.73	15.73	15.73	0	-0.16(-1.03%)
Dec 28, 2017	15.83	15.91	15.70	15.90	2,716,143	+0.09(+0.54%)
Dec 27, 2017	15.78	15.84	15.68	15.81	2,474,936	+0.02(+0.15%)
Dec 26, 2017	15.96	16.12	15.74	15.79	2,004,443	-0.12(-0.78%)
Dec 22, 2017	15.84	16.04	15.72	15.91	3,637,217	+0.12(+0.79%)
Dec 21, 2017	15.79	15.95	15.77	15.79	4,568,581	+0.06(+0.40%)
Dec 20, 2017	15.91	15.99	15.69	15.73	4,980,060	-0.19(-1.18%)
Dec 19, 2017	15.83	16.00	15.81	15.91	3,220,421	+0.05(+0.29%)
Dec 18, 2017	16.09	16.10	15.77	15.87	6,295,771	-0.10(-0.64%)
Dec 15, 2017	15.82	16.05	15.81	15.97	7,440,179	+0.22(+1.39%)
Dec 14, 2017	15.73	15.87	15.56	15.75	5,485,070	+0.02(+0.15%)
Dec 13, 2017	15.13	15.82	15.13	15.73	9,658,082	-0.25(-1.56%)
Dec 12, 2017	15.98	16.03	15.71	15.98	4,721,474	+0.21(+1.34%)
Dec 11, 2017	15.84	16.06	15.73	15.77	4,294,387	-0.02(-0.10%)
Dec 08, 2017	15.80	15.80	15.55	15.78	5,637,887	+0.02(+0.15%)
Dec 07, 2017	15.86	15.91	15.63	15.76	6,244,764	-0.11(-0.69%)
Dec 06, 2017	16.03	16.10	15.77	15.87	7,166,716	-0.19(-1.17%)
Dec 05, 2017	16.17	16.28	15.95	16.05	9,768,340	-0.09(-0.53%)
Dec 04, 2017	15.89	16.31	15.89	16.14	9,298,230	+0.46(+2.94%)
Dec 01, 2017	15.43	15.71	15.31	15.68	7,588,869	+0.24(+1.57%)
Nov 30, 2017	15.57	15.73	15.24	15.44	11,155,346	-0.07(-0.45%)
Nov 29, 2017	15.00	15.60	14.96	15.51	9,915,759	+0.51(+3.40%)
Nov 28, 2017	14.39	15.06	14.32	15.00	9,489,902	+0.63(+4.36%)
Nov 27, 2017	14.50	14.63	14.32	14.37	10,698,753	-0.12(-0.80%)
Nov 24, 2017	14.49	14.51	14.33	14.49	2,513,613	+0.01(+0.05%)
Nov 22, 2017	14.52	14.58	14.43	14.48	6,695,069	+0.00(+0.00%)
Nov 21, 2017	14.66	14.66	14.43	14.48	5,586,128	-0.15(-1.00%)
Nov 20, 2017	14.70	14.70	14.49	14.63	6,089,960	-0.11(-0.73%)
Nov 17, 2017	14.43	14.86	14.43	14.73	6,426,779	+0.30(+2.09%)
Nov 16, 2017	14.26	14.47	14.15	14.43	15,099,803	+0.16(+1.14%)
Nov 15, 2017	14.30	14.36	14.15	14.27	6,955,562	-0.15(-1.02%)
Nov 14, 2017	14.42	14.58	14.39	14.42	6,175,657	-0.02(-0.16%)
Nov 13, 2017	14.48	14.51	14.29	14.44	7,692,950	-0.09(-0.64%)
Nov 10, 2017	14.55	14.77	14.50	14.53	8,715,678	+0.01(+0.05%)
Nov 09, 2017	14.36	14.67	14.31	14.53	9,932,493	+0.12(+0.86%)
Nov 08, 2017	14.33	14.65	14.28	14.40	9,758,345	+0.06(+0.43%)
Nov 07, 2017	14.77	14.80	14.33	14.34	8,187,973	-0.43(-2.88%)
Nov 06, 2017	14.56	14.78	14.55	14.77	6,759,909	+0.12(+0.84%)
Nov 03, 2017	14.70	14.82	14.59	14.64	10,627,541	+0.00(+0.00%)
Nov 02, 2017	15.02	15.02	14.63	14.64	10,813,381	-0.40(-2.67%)
Nov 01, 2017	14.97	15.21	14.90	15.04	7,976,128	+0.15(+1.04%)
Oct 31, 2017	14.86	15.15	14.73	14.89	11,679,667	-0.05(-0.31%)
Oct 30, 2017	15.13	15.17	14.93	14.94	8,450,142	-0.28(-1.83%)
Oct 27, 2017	15.49	15.55	15.06	15.21	10,386,919	-0.39(-2.48%)
Oct 26, 2017	15.12	15.69	15.08	15.60	12,600,202	+0.52(+3.44%)
Oct 25, 2017	15.23	15.34	14.91	15.08	9,493,495	-0.24(-1.56%)
Oct 24, 2017	14.87	15.34	14.70	15.32	25,529,088	-0.63(-3.97%)
Oct 23, 2017	16.17	16.22	15.83	15.96	12,083,139	-0.19(-1.20%)
Oct 20, 2017	16.24	16.30	16.03	16.15	9,384,466	+0.06(+0.38%)
Oct 19, 2017	16.19	16.24	15.87	16.09	9,443,709	-0.33(-2.03%)
Oct 18, 2017	16.27	16.52	16.27	16.42	5,070,259	+0.15(+0.90%)
Oct 17, 2017	16.41	16.97	16.24	16.27	17,506,102	+0.29(+1.79%)
Oct 16, 2017	16.07	16.10	15.72	15.99	12,622,889	-0.12(-0.72%)
Oct 13, 2017	15.77	16.13	15.72	16.10	8,195,083	+0.36(+2.31%)
Oct 12, 2017	15.83	15.86	15.73	15.74	10,169,910	-0.15(-0.97%)
Oct 11, 2017	16.14	16.17	15.82	15.89	10,588,762	-0.34(-2.10%)
Oct 10, 2017	16.37	16.51	16.22	16.24	4,976,054	-0.04(-0.24%)
Oct 09, 2017	16.35	16.43	16.20	16.27	3,015,261	-0.06(-0.38%)
Oct 06, 2017	16.53	16.58	16.27	16.34	4,785,115	-0.17(-1.03%)
Oct 05, 2017	16.45	16.58	16.37	16.51	3,733,665	+0.03(+0.19%)
Oct 04, 2017	16.21	16.68	16.20	16.48	6,643,107	+0.32(+2.01%)
Oct 03, 2017	16.39	16.40	16.10	16.15	9,861,619	-0.26(-1.60%)

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.