Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		14.93	14.93	14.93	0	+0.00(+0.00%)
Dec 28, 2017	14.97	15.00	14.93	14.93	19,593	+0.06(+0.40%)
Dec 27, 2017	14.95	14.95	14.86	14.87	12,340	-0.04(-0.29%)
Dec 26, 2017	14.87	14.96	14.87	14.91	8,654	-0.06(-0.41%)
Dec 22, 2017	14.99	14.99	14.91	14.97	7,137	-0.12(-0.76%)
Dec 21, 2017	15.00	15.15	15.00	15.09	16,298	-0.06(-0.40%)
Dec 20, 2017	15.21	15.21	15.11	15.15	10,729	-0.03(-0.20%)
Dec 19, 2017	15.19	15.22	15.10	15.18	15,232	+0.16(+1.07%)
Dec 18, 2017	15.02	15.12	14.99	15.02	90,560	+0.30(+2.07%)
Dec 15, 2017	14.79	14.79	14.70	14.71	9,581	-0.09(-0.57%)
Dec 14, 2017	14.95	14.95	14.77	14.80	41,401	-0.11(-0.77%)
Dec 13, 2017	14.98	14.98	14.90	14.91	39,565	-0.04(-0.23%)
Dec 12, 2017	14.83	14.95	14.83	14.95	10,354	+0.06(+0.40%)
Dec 11, 2017	15.02	15.02	14.89	14.89	51,909	+0.05(+0.34%)
Dec 08, 2017	14.86	14.88	14.81	14.84	18,433	+0.28(+1.92%)
Dec 07, 2017	14.49	14.61	14.49	14.56	8,508	+0.35(+2.43%)
Dec 06, 2017	14.25	14.30	14.21	14.21	68,939	-0.30(-2.10%)
Dec 05, 2017	14.65	14.66	14.51	14.52	13,315	-0.20(-1.36%)
Dec 04, 2017	14.73	14.77	14.66	14.72	23,312	+0.25(+1.69%)
Dec 01, 2017	14.46	14.51	14.41	14.47	10,490	+0.06(+0.42%)
Nov 30, 2017	14.53	14.53	14.38	14.41	18,217	+0.09(+0.62%)
Nov 29, 2017	14.49	14.52	14.25	14.32	38,170	-0.16(-1.07%)
Nov 28, 2017	14.35	14.50	14.29	14.48	13,354	+0.17(+1.19%)
Nov 27, 2017	14.44	14.48	14.31	14.31	26,653	-0.10(-0.69%)
Nov 24, 2017	14.47	14.47	14.41	14.41	8,495	+0.23(+1.62%)
Nov 22, 2017	14.31	14.31	14.15	14.18	11,084	-0.15(-1.05%)
Nov 21, 2017	14.47	14.48	14.30	14.33	21,529	-0.17(-1.17%)
Nov 20, 2017	14.47	14.50	14.40	14.50	22,299	+0.25(+1.78%)
Nov 17, 2017	14.21	14.27	14.21	14.25	35,002	+0.08(+0.54%)
Nov 16, 2017	14.12	14.22	14.10	14.17	9,759	+0.23(+1.65%)
Nov 15, 2017	13.71	14.05	13.71	13.94	39,696	+0.20(+1.46%)
Nov 14, 2017	13.67	13.78	13.63	13.74	6,013	-0.10(-0.72%)
Nov 13, 2017	13.63	13.84	13.63	13.84	10,505	-0.03(-0.22%)
Nov 10, 2017	13.99	14.02	13.83	13.87	14,998	-0.11(-0.79%)
Nov 09, 2017	13.92	14.01	13.83	13.98	17,684	+0.34(+2.49%)
Nov 08, 2017	13.62	13.65	13.53	13.64	8,248	+0.04(+0.29%)
Nov 07, 2017	13.83	13.83	13.57	13.60	16,822	-0.20(-1.45%)
Nov 06, 2017	13.71	13.80	13.70	13.80	31,386	+0.08(+0.58%)
Nov 03, 2017	13.70	13.72	13.65	13.72	10,720	-0.28(-2.00%)
Nov 02, 2017	13.96	14.03	13.94	14.00	48,647	+0.17(+1.23%)
Nov 01, 2017	13.81	13.86	13.77	13.83	9,688	+0.07(+0.53%)
Oct 31, 2017	13.84	13.84	13.73	13.76	40,883	+0.04(+0.31%)
Oct 30, 2017	13.69	13.72	13.66	13.71	17,554	-0.06(-0.47%)
Oct 27, 2017	13.64	13.75	13.58	13.78	25,860	-0.31(-2.17%)
Oct 26, 2017	14.14	14.20	14.07	14.09	17,788	-0.26(-1.85%)
Oct 25, 2017	14.38	14.40	14.25	14.35	65,837	+0.11(+0.77%)
Oct 24, 2017	14.07	14.30	14.04	14.24	50,377	+0.83(+6.19%)
Oct 23, 2017	13.52	13.52	13.39	13.41	23,469	-0.30(-2.19%)
Oct 20, 2017	13.73	13.75	13.67	13.71	14,942	-0.14(-1.05%)
Oct 19, 2017	13.74	13.86	13.74	13.86	24,060	-0.11(-0.75%)
Oct 18, 2017	13.84	13.96	13.84	13.96	20,153	+0.19(+1.38%)
Oct 17, 2017	13.89	13.89	13.76	13.77	17,079	-0.12(-0.86%)
Oct 16, 2017	13.89	13.91	13.85	13.89	17,688	+0.06(+0.43%)
Oct 13, 2017	13.84	13.86	13.79	13.83	12,970	+0.03(+0.25%)
Oct 12, 2017	13.85	13.87	13.78	13.80	33,836	-0.07(-0.52%)
Oct 11, 2017	13.79	13.87	13.78	13.87	14,590	+0.13(+0.95%)
Oct 10, 2017	13.65	13.75	13.63	13.74	20,759	+0.13(+0.93%)
Oct 09, 2017	13.62	13.63	13.55	13.61	22,943	+0.06(+0.44%)
Oct 06, 2017	13.58	13.58	13.52	13.55	5,908	-0.04(-0.33%)
Oct 05, 2017	13.46	13.67	13.46	13.60	67,396	+0.25(+1.84%)
Oct 04, 2017	13.32	13.40	13.31	13.35	56,801	-0.26(-1.91%)
Oct 03, 2017	13.54	13.62	13.48	13.61	40,670	+0.12(+0.93%)

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.