Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		14.68	14.68	14.68	0	-0.08(-0.57%)
Dec 28, 2017	15.02	15.02	14.72	14.76	456,495	-0.13(-0.85%)
Dec 27, 2017	14.93	15.02	14.68	14.89	178,140	+0.13(+0.85%)
Dec 26, 2017	14.80	15.06	14.72	14.76	399,721	+0.00(+0.00%)
Dec 22, 2017	14.68	14.89	14.55	14.76	244,137	+0.13(+0.86%)
Dec 21, 2017	14.34	14.76	14.30	14.64	258,890	+0.29(+2.05%)
Dec 20, 2017	14.30	14.51	14.24	14.34	238,366	+0.13(+0.89%)
Dec 19, 2017	14.34	14.43	14.13	14.22	306,631	-0.13(-0.88%)
Dec 18, 2017	14.47	14.47	14.34	14.34	152,331	+0.00(+0.00%)
Dec 15, 2017	14.38	14.43	14.30	14.34	183,727	+0.00(+0.00%)
Dec 14, 2017	14.43	14.47	14.34	14.34	157,968	+0.00(+0.00%)
Dec 13, 2017	14.43	14.47	14.30	14.34	293,120	+0.00(+0.00%)
Dec 12, 2017	14.34	14.51	14.30	14.34	143,765	+0.00(+0.00%)
Dec 11, 2017	14.38	14.43	14.30	14.34	98,138	+0.00(+0.00%)
Dec 08, 2017	14.34	14.43	14.30	14.34	165,068	+0.04(+0.29%)
Dec 07, 2017	14.22	14.35	14.14	14.30	155,053	+0.08(+0.59%)
Dec 06, 2017	14.30	14.36	14.22	14.22	128,623	-0.13(-0.88%)
Dec 05, 2017	14.43	14.47	14.26	14.34	156,754	-0.04(-0.29%)
Dec 04, 2017	14.51	14.59	14.48	14.38	605,445	-0.08(-0.58%)
Dec 01, 2017	14.59	14.64	14.22	14.47	321,726	+0.04(+0.29%)
Nov 30, 2017	14.55	14.55	14.43	14.43	258,084	-0.04(-0.29%)
Nov 29, 2017	14.43	14.55	14.38	14.47	216,805	+0.04(+0.29%)
Nov 28, 2017	14.43	14.55	14.43	14.43	185,694	-0.04(-0.29%)
Nov 27, 2017	14.64	14.67	14.43	14.47	195,598	-0.04(-0.29%)
Nov 24, 2017	14.43	14.59	14.38	14.51	201,174	+0.21(+1.47%)
Nov 22, 2017	14.38	14.44	14.09	14.30	358,833	-0.04(-0.29%)
Nov 21, 2017	14.47	14.64	14.30	14.34	254,478	-0.17(-1.16%)
Nov 20, 2017	14.34	14.51	14.22	14.51	186,248	+0.25(+1.77%)
Nov 17, 2017	14.26	14.38	14.01	14.26	212,180	+0.00(+0.00%)
Nov 16, 2017	14.30	14.51	14.22	14.26	222,911	-0.13(-0.88%)
Nov 15, 2017	14.09	14.38	13.71	14.38	413,195	+0.21(+1.48%)
Nov 14, 2017	14.13	14.59	14.09	14.17	433,869	-0.13(-0.92%)
Nov 13, 2017	14.43	14.47	14.22	14.30	645,637	-0.08(-0.57%)
Nov 10, 2017	14.39	14.47	14.26	14.39	260,065	-0.04(-0.28%)
Nov 09, 2017	14.43	14.51	14.35	14.43	199,859	-0.04(-0.28%)
Nov 08, 2017	14.59	14.59	14.43	14.47	122,772	-0.08(-0.56%)
Nov 07, 2017	14.51	14.63	14.51	14.55	281,276	+0.00(+0.00%)
Nov 06, 2017	14.51	14.63	14.47	14.55	252,678	+0.04(+0.28%)
Nov 03, 2017	14.51	14.59	14.39	14.51	186,486	-0.04(-0.28%)
Nov 02, 2017	14.63	14.67	14.47	14.55	209,676	-0.08(-0.56%)
Nov 01, 2017	14.75	14.79	14.47	14.63	406,033	+0.00(+0.00%)
Oct 31, 2017	14.79	14.79	14.55	14.63	215,420	+0.08(+0.56%)
Oct 30, 2017	14.71	14.77	14.47	14.55	230,003	-0.08(-0.56%)
Oct 27, 2017	14.79	14.79	14.59	14.63	217,867	-0.12(-0.83%)
Oct 26, 2017	14.83	14.89	14.51	14.75	294,747	+0.20(+1.40%)
Oct 25, 2017	14.43	14.59	14.39	14.55	171,650	+0.04(+0.28%)
Oct 24, 2017	14.43	14.51	14.37	14.51	114,768	+0.12(+0.85%)
Oct 23, 2017	14.51	14.59	14.18	14.39	220,120	-0.08(-0.56%)
Oct 20, 2017	14.51	14.55	14.22	14.47	178,050	+0.00(+0.00%)
Oct 19, 2017	14.39	14.55	14.35	14.47	142,419	+0.00(+0.00%)
Oct 18, 2017	14.55	14.55	14.26	14.47	168,103	+0.04(+0.28%)
Oct 17, 2017	14.39	14.51	14.39	14.43	115,236	+0.04(+0.28%)
Oct 16, 2017	14.22	14.51	14.14	14.39	207,927	+0.28(+2.02%)
Oct 13, 2017	14.47	14.51	13.98	14.10	238,910	-0.20(-1.42%)
Oct 12, 2017	14.22	14.42	14.22	14.30	106,789	+0.04(+0.28%)
Oct 11, 2017	14.26	14.35	14.18	14.26	85,174	+0.04(+0.29%)
Oct 10, 2017	14.22	14.35	14.06	14.22	111,446	+0.08(+0.57%)
Oct 09, 2017	13.98	14.18	13.98	14.14	65,557	+0.16(+1.16%)
Oct 06, 2017	14.06	14.07	13.94	13.98	46,913	-0.04(-0.29%)
Oct 05, 2017	14.02	14.20	13.96	14.02	134,327	+0.04(+0.29%)
Oct 04, 2017	13.94	13.98	13.74	13.98	63,379	+0.08(+0.58%)
Oct 03, 2017	14.14	14.16	13.70	13.90	140,864	-0.24(-1.72%)

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.