Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		15.22	15.22	15.22	0	-0.19(-1.23%)
Dec 28, 2017	15.35	15.55	15.35	15.41	9,797	-0.01(-0.05%)
Dec 27, 2017	15.46	15.46	15.42	15.42	2,615	+0.04(+0.25%)
Dec 26, 2017	15.40	15.40	15.38	15.38	1,993	+0.08(+0.52%)
Dec 22, 2017	15.29	15.39	15.29	15.30	5,539	+0.05(+0.33%)
Dec 21, 2017	15.22	15.29	15.22	15.25	2,876	+0.11(+0.73%)
Dec 20, 2017	15.20	15.23	15.05	15.14	3,693	-0.12(-0.75%)
Dec 19, 2017	15.38	15.41	15.26	15.26	4,665	-0.14(-0.94%)
Dec 18, 2017	15.40	15.60	15.40	15.40	11,899	+0.07(+0.46%)
Dec 15, 2017	15.31	15.34	15.31	15.33	869	-0.09(-0.58%)
Dec 14, 2017	15.52	15.53	15.42	15.42	2,001	+0.07(+0.46%)
Dec 13, 2017	15.36	15.49	15.26	15.35	3,834	-0.01(-0.06%)
Dec 12, 2017	15.24	15.36	15.24	15.36	900	+0.17(+1.09%)
Dec 11, 2017	15.16	15.23	15.16	15.19	1,051	+0.29(+1.94%)
Dec 08, 2017	14.95	14.95	14.90	14.90	288	+0.07(+0.51%)
Dec 07, 2017	14.63	14.83	14.63	14.83	2,724	+0.22(+1.54%)
Dec 06, 2017	14.74	14.74	14.56	14.61	9,340	-0.25(-1.72%)
Dec 05, 2017	14.90	14.96	14.83	14.86	2,691	-0.11(-0.73%)
Dec 04, 2017	15.00	15.03	14.97	14.97	13,582	-0.04(-0.27%)
Dec 01, 2017	15.01	15.01	14.96	15.01	6,064	+0.30(+2.06%)
Nov 30, 2017	14.71	14.71	14.71	14.71	553	+0.43(+3.05%)
Nov 29, 2017	14.31	14.34	14.20	14.27	2,348	-0.21(-1.44%)
Nov 28, 2017	14.46	14.48	14.40	14.48	832	-0.18(-1.24%)
Nov 24, 2017		14.66	14.66	14.66	0	-0.01(-0.06%)
Nov 22, 2017	14.60	14.67	14.60	14.67	704	+0.08(+0.56%)
Nov 21, 2017	14.60	14.63	14.59	14.59	3,800	-0.21(-1.39%)
Nov 20, 2017	14.69	14.79	14.69	14.79	312	-0.04(-0.24%)
Nov 17, 2017	14.76	14.83	14.76	14.83	800	+0.08(+0.54%)
Nov 16, 2017	14.76	14.76	14.75	14.75	2,493	+0.02(+0.12%)
Nov 15, 2017	14.53	14.75	14.53	14.73	2,415	+0.04(+0.26%)
Nov 14, 2017	14.79	14.81	14.69	14.69	2,028	-0.21(-1.44%)
Nov 13, 2017	15.13	15.13	14.91	14.91	500	-0.32(-2.08%)
Nov 10, 2017	15.23	15.23	15.23	15.23	323	+0.05(+0.36%)
Nov 09, 2017	15.27	15.28	15.17	15.17	1,355	-0.13(-0.82%)
Nov 08, 2017	15.51	15.51	15.30	15.30	1,835	-0.27(-1.75%)
Nov 07, 2017	15.50	15.57	15.48	15.57	4,640	+0.17(+1.10%)
Nov 06, 2017	15.40	15.40	15.40	15.40	525	+0.08(+0.52%)
Nov 03, 2017	15.28	15.38	15.28	15.32	2,913	-0.01(-0.08%)
Nov 02, 2017	15.33	15.33	15.33	15.33	425	-0.08(-0.51%)
Nov 01, 2017	15.25	15.44	15.25	15.41	1,251	+0.15(+0.97%)
Oct 31, 2017	15.32	15.32	15.19	15.26	3,077	-0.01(-0.04%)
Oct 30, 2017		15.40	15.25	15.27	2,040	+0.02(+0.11%)
Oct 27, 2017	15.13	15.30	15.13	15.25	1,022	+0.25(+1.64%)
Oct 26, 2017	14.74	15.01	14.74	15.01	5,985	+0.27(+1.80%)
Oct 25, 2017	14.64	14.74	14.64	14.74	1,251	-0.28(-1.87%)
Oct 24, 2017	15.03	15.03	14.96	15.02	2,007	-0.15(-0.99%)
Oct 23, 2017	15.33	15.33	15.12	15.17	1,176	-0.21(-1.39%)
Oct 20, 2017	15.38	15.38	15.38	15.38	1,265	-0.01(-0.04%)
Oct 19, 2017	15.43	15.43	15.35	15.39	1,275	+0.03(+0.20%)
Oct 18, 2017	15.39	15.39	15.30	15.36	2,480	-0.22(-1.43%)
Oct 17, 2017	15.64	15.66	15.57	15.58	1,029	-0.13(-0.81%)
Oct 16, 2017	15.82	15.82	15.71	15.71	2,380	-0.20(-1.27%)
Oct 13, 2017	16.03	16.03	15.91	15.91	510	-0.12(-0.72%)
Oct 12, 2017	15.94	16.03	15.94	16.03	1,418	-0.06(-0.39%)
Oct 11, 2017	16.09	16.12	16.09	16.09	1,917	-0.02(-0.09%)
Oct 10, 2017	16.11	16.11	16.11	16.11	191	+0.05(+0.28%)
Oct 09, 2017	16.08	16.18	16.06	16.06	1,365	-0.03(-0.19%)
Oct 06, 2017	16.11	16.11	16.09	16.09	2,084	-0.12(-0.77%)
Oct 05, 2017	16.08	16.25	16.07	16.21	7,361	+0.20(+1.22%)
Oct 04, 2017	16.03	16.04	15.94	16.02	16,937	+0.01(+0.03%)
Oct 03, 2017	15.85	16.05	15.85	16.01	2,355	+0.07(+0.42%)

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.