Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		16.54	16.54	16.54	0	+0.06(+0.34%)
Dec 28, 2017	16.45	16.48	16.43	16.48	41,050	+0.07(+0.44%)
Dec 27, 2017	16.42	16.42	16.37	16.41	57,679	+0.04(+0.24%)
Dec 26, 2017	16.22	16.39	16.22	16.37	70,581	+0.21(+1.28%)
Dec 22, 2017	16.12	16.18	16.09	16.16	25,033	+0.04(+0.25%)
Dec 21, 2017	16.10	16.14	16.04	16.12	46,294	+0.02(+0.15%)
Dec 20, 2017	16.08	16.10	16.03	16.10	53,198	+0.15(+0.94%)
Dec 19, 2017	15.97	15.99	15.95	15.95	37,598	+0.03(+0.20%)
Dec 18, 2017	15.91	15.98	15.90	15.91	39,139	+0.05(+0.30%)
Dec 15, 2017	15.92	15.92	15.86	15.87	235,068	+0.07(+0.45%)
Dec 14, 2017	15.77	15.82	15.75	15.80	73,668	+0.02(+0.15%)
Dec 13, 2017	15.80	15.80	15.75	15.77	47,004	-0.02(-0.15%)
Dec 12, 2017	15.89	15.89	15.77	15.80	39,218	-0.08(-0.50%)
Dec 11, 2017	15.87	15.92	15.85	15.88	29,354	+0.03(+0.20%)
Dec 08, 2017	15.87	15.88	15.80	15.84	138,537	+0.07(+0.45%)
Dec 07, 2017	15.77	15.81	15.76	15.77	70,675	-0.04(-0.25%)
Dec 06, 2017	15.99	16.00	15.80	15.81	50,245	-0.19(-1.18%)
Dec 05, 2017	16.10	16.10	16.00	16.00	33,262	-0.13(-0.78%)
Dec 04, 2017	16.21	16.21	16.13	16.13	31,031	-0.16(-0.97%)
Dec 01, 2017	16.28	16.34	16.25	16.29	54,494	+0.10(+0.63%)
Nov 30, 2017	16.31	16.35	16.18	16.18	35,892	-0.16(-0.96%)
Nov 29, 2017	16.32	16.40	16.31	16.34	26,842	-0.02(-0.15%)
Nov 28, 2017	16.36	16.39	16.32	16.36	36,441	-0.06(-0.34%)
Nov 27, 2017	16.40	16.45	16.37	16.42	34,579	-0.02(-0.10%)
Nov 24, 2017	16.49	16.51	16.44	16.44	21,715	+0.01(+0.05%)
Nov 22, 2017	16.40	16.46	16.40	16.43	58,956	+0.10(+0.63%)
Nov 21, 2017	16.32	16.37	16.29	16.32	43,105	+0.08(+0.49%)
Nov 20, 2017	16.28	16.28	16.19	16.25	27,434	-0.16(-0.96%)
Nov 17, 2017	16.29	16.40	16.28	16.40	23,558	+0.20(+1.22%)
Nov 16, 2017	16.27	16.28	16.21	16.21	23,193	-0.06(-0.37%)
Nov 15, 2017	16.25	16.30	16.23	16.27	29,431	-0.01(-0.07%)
Nov 14, 2017	16.42	16.42	16.25	16.28	33,884	-0.24(-1.43%)
Nov 13, 2017	16.51	16.56	16.48	16.51	17,740	+0.02(+0.10%)
Nov 10, 2017	16.50	16.57	16.47	16.50	55,647	-0.02(-0.14%)
Nov 09, 2017	16.46	16.58	16.46	16.52	117,210	+0.01(+0.05%)
Nov 08, 2017	16.51	16.59	16.47	16.51	226,912	+0.00(+0.00%)
Nov 07, 2017	16.56	16.56	16.47	16.51	57,027	-0.12(-0.71%)
Nov 06, 2017	16.40	16.64	16.40	16.63	51,724	+0.27(+1.62%)
Nov 03, 2017	16.43	16.44	16.29	16.37	50,385	-0.01(-0.08%)
Nov 02, 2017	16.36	16.40	16.33	16.38	113,560	+0.05(+0.29%)
Nov 01, 2017	16.40	16.41	16.31	16.33	201,738	+0.03(+0.19%)
Oct 31, 2017	16.25	16.32	16.19	16.30	41,573	+0.09(+0.54%)
Oct 30, 2017	16.22	16.23	16.18	16.21	471,622	+0.05(+0.29%)
Oct 27, 2017	16.03	16.19	16.02	16.17	37,650	+0.06(+0.39%)
Oct 26, 2017	16.05	16.13	16.05	16.10	32,410	-0.04(-0.23%)
Oct 25, 2017	16.16	16.18	16.10	16.14	31,518	-0.00(-0.02%)
Oct 24, 2017	16.06	16.17	16.05	16.14	25,248	+0.08(+0.50%)
Oct 23, 2017	16.07	16.09	16.03	16.06	33,863	+0.05(+0.29%)
Oct 20, 2017	16.07	16.08	15.96	16.02	34,450	-0.05(-0.30%)
Oct 19, 2017	16.01	16.08	16.01	16.06	137,414	+0.01(+0.05%)
Oct 18, 2017	16.07	16.07	16.01	16.06	26,876	-0.02(-0.15%)
Oct 17, 2017	16.12	16.16	16.06	16.08	368,084	-0.12(-0.73%)
Oct 16, 2017	16.25	16.27	16.18	16.20	59,629	+0.00(+0.00%)
Oct 13, 2017	16.14	16.21	16.11	16.20	165,839	+0.17(+1.03%)
Oct 12, 2017	15.96	16.05	15.91	16.03	332,155	+0.10(+0.63%)
Oct 11, 2017	15.97	15.97	15.90	15.93	21,578	+0.03(+0.16%)
Oct 10, 2017	15.91	15.95	15.88	15.91	26,898	+0.13(+0.85%)
Oct 09, 2017	15.79	15.79	15.74	15.77	130,172	+0.03(+0.20%)
Oct 06, 2017	15.75	15.75	15.69	15.74	23,201	-0.09(-0.55%)
Oct 05, 2017	15.80	15.88	15.80	15.83	14,987	+0.11(+0.70%)
Oct 04, 2017	15.72	15.75	15.69	15.72	24,823	+0.05(+0.30%)
Oct 03, 2017	15.70	15.73	15.67	15.67	693,069	-0.01(-0.05%)

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.