Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		14.28	14.28	14.28	0	-0.04(-0.30%)
Dec 28, 2017	14.54	14.54	14.20	14.32	22,388	-0.11(-0.80%)
Dec 27, 2017	14.64	14.66	14.34	14.44	25,440	+0.26(+1.83%)
Dec 26, 2017	14.28	14.49	14.15	14.18	17,118	-0.06(-0.44%)
Dec 22, 2017	14.32	14.34	14.20	14.24	26,827	-0.06(-0.44%)
Dec 21, 2017	14.47	14.61	14.30	14.30	40,915	-0.15(-1.07%)
Dec 20, 2017	14.39	14.63	14.19	14.46	37,997	+0.08(+0.54%)
Dec 19, 2017	14.46	14.46	14.25	14.38	14,545	-0.06(-0.39%)
Dec 18, 2017	14.37	14.44	14.34	14.44	16,293	+0.12(+0.83%)
Dec 15, 2017	14.07	14.32	14.03	14.32	20,071	+0.36(+2.56%)
Dec 14, 2017	13.95	13.97	13.88	13.96	20,732	+0.08(+0.56%)
Dec 13, 2017	13.95	13.97	13.87	13.88	16,108	-0.07(-0.50%)
Dec 12, 2017	13.94	14.05	13.88	13.95	33,676	-0.04(-0.25%)
Dec 11, 2017	14.11	14.11	13.98	13.99	17,783	-0.01(-0.10%)
Dec 08, 2017	14.02	14.14	14.00	14.00	35,001	-0.04(-0.25%)
Dec 07, 2017	14.11	14.12	14.04	14.04	16,390	-0.01(-0.10%)
Dec 06, 2017	14.08	14.16	14.02	14.05	23,123	-0.09(-0.65%)
Dec 05, 2017	14.26	14.44	14.13	14.14	21,573	-0.11(-0.79%)
Dec 04, 2017	14.25	14.46	14.25	14.26	25,933	+0.06(+0.45%)
Dec 01, 2017	14.34	14.39	14.13	14.19	16,838	-0.27(-1.84%)
Nov 30, 2017	14.33	14.46	14.30	14.46	18,229	+0.22(+1.53%)
Nov 29, 2017	14.40	14.42	14.16	14.24	24,337	-0.10(-0.69%)
Nov 28, 2017	14.32	14.39	14.31	14.34	17,703	+0.13(+0.89%)
Nov 27, 2017	14.30	14.45	14.21	14.21	13,636	-0.01(-0.05%)
Nov 24, 2017	14.42	14.45	14.22	14.22	7,457	-0.13(-0.93%)
Nov 22, 2017	14.32	14.39	14.32	14.35	21,026	-0.01(-0.10%)
Nov 21, 2017	14.19	14.38	14.11	14.37	32,468	+0.29(+2.09%)
Nov 20, 2017	13.89	14.07	13.87	14.07	15,209	+0.11(+0.75%)
Nov 17, 2017	13.67	13.97	13.67	13.97	33,383	+0.20(+1.43%)
Nov 16, 2017	13.86	13.86	13.69	13.77	18,189	-0.04(-0.30%)
Nov 15, 2017	13.84	13.87	13.71	13.81	22,577	+0.04(+0.31%)
Nov 14, 2017	13.79	13.84	13.73	13.77	17,135	-0.07(-0.51%)
Nov 13, 2017	13.78	13.88	13.78	13.84	12,013	+0.09(+0.66%)
Nov 10, 2017	13.89	13.91	13.75	13.75	7,216	-0.20(-1.41%)
Nov 09, 2017	14.05	14.05	13.94	13.95	29,875	-0.16(-1.14%)
Nov 08, 2017	14.13	14.14	14.04	14.11	11,326	+0.05(+0.35%)
Nov 07, 2017	14.14	14.14	14.04	14.06	15,065	-0.01(-0.10%)
Nov 06, 2017	13.99	14.09	13.97	14.07	20,618	-0.03(-0.20%)
Nov 03, 2017	14.11	14.14	14.09	14.10	5,090	-0.07(-0.49%)
Nov 02, 2017	14.31	14.31	14.05	14.17	15,982	-0.14(-0.98%)
Nov 01, 2017	14.49	14.50	14.28	14.31	50,186	-0.15(-1.02%)
Oct 31, 2017	14.37	14.46	14.30	14.46	21,466	+0.17(+1.18%)
Oct 30, 2017	13.95	14.31	13.95	14.29	24,070	+0.29(+2.06%)
Oct 27, 2017	14.25	14.37	13.97	14.00	36,440	-0.49(-3.39%)
Oct 26, 2017	13.95	14.49	13.95	14.49	16,397	+0.49(+3.48%)
Oct 25, 2017	13.93	14.04	13.93	14.01	19,669	+0.03(+0.23%)
Oct 24, 2017	14.00	14.04	13.94	13.97	19,091	-0.02(-0.15%)
Oct 23, 2017	14.00	14.02	13.91	14.00	11,960	+0.06(+0.40%)
Oct 20, 2017	13.93	13.98	13.91	13.94	19,336	+0.04(+0.25%)
Oct 19, 2017	13.90	13.99	13.90	13.90	21,274	-0.04(-0.25%)
Oct 18, 2017	13.88	14.00	13.88	13.94	15,424	-0.06(-0.40%)
Oct 17, 2017	13.86	14.00	13.83	14.00	21,335	+0.08(+0.61%)
Oct 16, 2017	13.88	13.96	13.84	13.91	41,598	+0.03(+0.20%)
Oct 13, 2017	13.87	13.93	13.87	13.88	18,605	-0.03(-0.20%)
Oct 12, 2017	14.00	14.00	13.91	13.91	22,573	-0.05(-0.35%)
Oct 11, 2017	13.95	14.06	13.95	13.96	30,493	-0.10(-0.70%)
Oct 10, 2017	13.92	14.11	13.88	14.06	19,155	+0.11(+0.75%)
Oct 09, 2017	13.86	13.97	13.86	13.95	14,569	+0.06(+0.40%)
Oct 06, 2017	13.95	13.95	13.90	13.90	33,539	+0.00(+0.00%)
Oct 05, 2017	13.90	13.98	13.90	13.90	30,304	+0.00(+0.00%)
Oct 04, 2017	13.97	14.13	13.90	13.90	44,729	-0.14(-1.00%)
Oct 03, 2017	14.09	14.19	13.98	14.04	22,723	-0.11(-0.79%)

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.