Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		13.88	13.88	13.88	0	+0.02(+0.16%)
Dec 28, 2017	13.82	13.86	13.70	13.86	20,598	+0.19(+1.37%)
Dec 27, 2017	13.66	13.67	13.52	13.67	20,594	-0.07(-0.50%)
Dec 26, 2017	13.73	13.88	13.68	13.74	12,185	+0.05(+0.33%)
Dec 22, 2017	13.68	13.69	13.67	13.69	7,776	+0.00(+0.00%)
Dec 21, 2017	13.65	13.69	13.62	13.69	40,364	+0.22(+1.63%)
Dec 20, 2017	13.49	13.52	13.44	13.47	17,313	-0.01(-0.11%)
Dec 19, 2017	13.65	13.65	13.48	13.49	15,860	-0.06(-0.45%)
Dec 18, 2017	13.53	13.59	13.51	13.55	16,825	+0.14(+1.07%)
Dec 15, 2017	13.43	13.43	13.31	13.41	23,261	-0.10(-0.73%)
Dec 14, 2017	13.50	13.54	13.49	13.50	17,026	-0.13(-0.98%)
Dec 13, 2017	13.53	13.66	13.50	13.64	23,560	+0.33(+2.48%)
Dec 12, 2017	13.31	13.31	13.25	13.31	41,534	-0.08(-0.62%)
Dec 11, 2017	13.39	13.46	13.39	13.39	32,480	+0.12(+0.91%)
Dec 08, 2017	13.28	13.29	13.23	13.27	23,199	+0.14(+1.10%)
Dec 07, 2017	13.06	13.16	13.06	13.13	24,078	-0.02(-0.11%)
Dec 06, 2017	13.13	13.20	13.01	13.14	72,127	-0.30(-2.25%)
Dec 05, 2017	13.47	13.54	13.43	13.44	35,971	-0.02(-0.17%)
Dec 04, 2017	13.53	13.53	13.47	13.47	51,252	+0.04(+0.28%)
Dec 01, 2017	13.47	13.49	13.36	13.43	133,776	-0.05(-0.34%)
Nov 30, 2017	13.62	13.62	13.44	13.47	37,555	-0.20(-1.49%)
Nov 29, 2017	13.69	13.69	13.58	13.68	33,755	-0.05(-0.39%)
Nov 28, 2017	13.76	13.79	13.67	13.73	43,304	-0.05(-0.38%)
Nov 27, 2017	13.85	13.95	13.78	13.78	37,471	-0.26(-1.83%)
Nov 24, 2017	14.05	14.06	13.98	14.04	7,790	-0.03(-0.22%)
Nov 22, 2017	14.08	14.12	14.07	14.07	17,627	+0.07(+0.49%)
Nov 21, 2017	13.97	14.07	13.95	14.00	62,890	+0.42(+3.06%)
Nov 20, 2017	13.52	13.59	13.51	13.59	23,335	+0.08(+0.62%)
Nov 17, 2017	13.57	13.62	13.50	13.50	13,325	-0.07(-0.50%)
Nov 16, 2017	13.43	13.58	13.43	13.57	19,348	+0.23(+1.76%)
Nov 15, 2017	13.41	13.44	13.33	13.34	25,714	-0.15(-1.12%)
Nov 14, 2017	13.51	13.57	13.45	13.49	14,007	-0.11(-0.83%)
Nov 13, 2017	13.56	13.62	13.53	13.60	8,728	+0.02(+0.17%)
Nov 10, 2017	13.57	13.58	13.50	13.58	21,003	+0.14(+1.01%)
Nov 09, 2017	13.49	13.49	13.40	13.44	29,240	-0.02(-0.17%)
Nov 08, 2017	13.45	13.49	13.39	13.47	21,253	+0.08(+0.57%)
Nov 07, 2017	13.43	13.49	13.35	13.39	40,380	+0.06(+0.45%)
Nov 06, 2017	13.35	13.39	13.32	13.33	35,618	-0.10(-0.73%)
Nov 03, 2017	13.47	13.47	13.41	13.43	27,220	-0.05(-0.39%)
Nov 02, 2017	13.45	13.50	13.44	13.48	10,187	-0.02(-0.17%)
Nov 01, 2017	13.52	13.55	13.50	13.50	26,267	+0.16(+1.19%)
Oct 31, 2017	13.35	13.39	13.34	13.35	18,463	+0.00(+0.00%)
Oct 30, 2017	13.39	13.43	13.32	13.35	42,664	-0.27(-2.00%)
Oct 27, 2017	13.50	13.65	13.50	13.62	22,155	+0.22(+1.64%)
Oct 26, 2017	13.40	13.46	13.38	13.40	25,432	+0.05(+0.40%)
Oct 25, 2017	13.42	13.42	13.26	13.35	25,568	-0.06(-0.45%)
Oct 24, 2017	13.38	13.44	13.38	13.41	7,739	+0.05(+0.40%)
Oct 23, 2017	13.44	13.44	13.35	13.35	25,685	-0.10(-0.73%)
Oct 20, 2017	13.52	13.52	13.39	13.45	25,402	+0.12(+0.91%)
Oct 19, 2017	13.38	13.41	13.30	13.33	100,053	-0.35(-2.54%)
Oct 18, 2017	13.64	13.78	13.62	13.68	19,269	+0.21(+1.57%)
Oct 17, 2017	13.54	13.54	13.47	13.47	49,067	-0.11(-0.84%)
Oct 16, 2017	13.58	13.59	13.54	13.58	18,865	+0.05(+0.39%)
Oct 13, 2017	13.47	13.54	13.47	13.53	14,899	+0.14(+1.07%)
Oct 12, 2017	13.38	13.43	13.35	13.38	21,326	+0.10(+0.74%)
Oct 11, 2017	13.23	13.33	13.21	13.28	15,506	-0.13(-0.96%)
Oct 10, 2017	13.38	13.44	13.38	13.41	21,294	+0.13(+0.97%)
Oct 09, 2017	13.29	13.34	13.24	13.28	71,507	-0.11(-0.79%)
Oct 06, 2017	13.36	13.40	13.35	13.39	10,442	-0.12(-0.90%)
Oct 05, 2017	13.36	13.53	13.36	13.51	17,709	+0.18(+1.36%)
Oct 04, 2017	13.33	13.38	13.33	13.33	38,749	+0.09(+0.69%)
Oct 03, 2017	13.16	13.27	13.16	13.24	85,204	+0.38(+2.94%)

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.