Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		15.97	15.97	15.97	0	-0.07(-0.44%)
Dec 28, 2017	16.04	16.14	15.99	16.04	6,538	+0.12(+0.75%)
Dec 27, 2017	15.97	15.98	15.94	15.92	18,728	-0.13(-0.81%)
Dec 22, 2017	16.12	16.12	16.04	16.05	5,060	-0.11(-0.68%)
Dec 21, 2017	16.29	16.29	16.15	16.16	22,864	-0.11(-0.68%)
Dec 20, 2017	16.26	16.29	16.19	16.27	33,673	+0.20(+1.24%)
Dec 19, 2017	16.16	16.16	16.07	16.07	16,058	-0.08(-0.50%)
Dec 18, 2017	16.19	16.23	16.14	16.15	13,230	+0.03(+0.19%)
Dec 15, 2017	16.10	16.16	16.07	16.12	32,515	+0.20(+1.26%)
Dec 14, 2017	15.98	16.03	15.86	15.92	22,165	-0.04(-0.25%)
Dec 13, 2017	16.00	16.02	15.96	15.96	9,124	+0.07(+0.44%)
Dec 12, 2017	15.96	15.96	15.85	15.89	5,736	-0.09(-0.56%)
Dec 11, 2017	15.88	16.00	15.88	15.98	4,565	+0.10(+0.63%)
Dec 08, 2017	15.80	15.88	15.80	15.88	11,171	+0.17(+1.08%)
Dec 07, 2017	15.55	15.75	15.55	15.71	1,587	+0.20(+1.29%)
Dec 06, 2017	15.38	15.54	15.38	15.51	6,297	+0.06(+0.39%)
Dec 05, 2017	15.37	15.61	15.37	15.45	4,927	+0.01(+0.06%)
Dec 04, 2017	15.82	15.82	15.40	15.44	17,505	-0.30(-1.91%)
Dec 01, 2017	15.94	15.94	15.79	15.74	4,464	-0.17(-1.07%)
Nov 30, 2017	15.95	15.95	15.86	15.91	8,038	+0.02(+0.13%)
Nov 29, 2017	16.31	16.31	15.82	15.89	8,913	-0.44(-2.69%)
Nov 28, 2017	16.32	16.39	16.26	16.33	9,960	+0.03(+0.18%)
Nov 27, 2017	16.29	16.35	16.26	16.30	14,590	+0.08(+0.49%)
Nov 24, 2017	16.12	16.23	16.12	16.22	18,501	+0.16(+1.00%)
Nov 23, 2017	16.06	16.07	16.06	16.06	7,341	-0.01(-0.06%)
Nov 22, 2017	16.15	16.15	16.02	16.07	5,129	-0.08(-0.50%)
Nov 21, 2017	15.97	16.17	15.97	16.15	17,986	+0.22(+1.38%)
Nov 20, 2017	15.78	15.95	15.78	15.93	2,550	+0.18(+1.14%)
Nov 17, 2017	15.78	15.81	15.74	15.75	11,305	+0.02(+0.13%)
Nov 16, 2017	15.75	15.75	15.70	15.73	4,684	+0.17(+1.09%)
Nov 15, 2017	15.50	15.60	15.45	15.56	5,130	+0.01(+0.06%)
Nov 14, 2017	15.56	15.63	15.55	15.55	1,381	-0.07(-0.45%)
Nov 13, 2017	15.52	15.64	15.52	15.62	4,017	+0.01(+0.06%)
Nov 10, 2017	15.42	15.65	15.42	15.61	5,421	+0.19(+1.23%)
Nov 09, 2017	15.43	15.43	15.37	15.42	11,138	-0.12(-0.77%)
Nov 08, 2017	15.65	15.65	15.50	15.54	14,134	-0.16(-1.02%)
Nov 07, 2017	15.76	15.76	15.70	15.70	2,875	-0.06(-0.38%)
Nov 06, 2017	15.82	15.82	15.71	15.76	20,008	-0.02(-0.13%)
Nov 03, 2017	15.81	15.85	15.78	15.78	9,532	+0.01(+0.06%)
Nov 02, 2017	15.60	15.79	15.60	15.77	10,700	+0.12(+0.77%)
Nov 01, 2017	16.03	16.03	15.65	15.65	16,311	-0.27(-1.70%)
Oct 31, 2017	16.14	16.14	15.90	15.92	16,416	-0.26(-1.61%)
Oct 30, 2017	16.15	16.18	16.07	16.18	13,274	+0.12(+0.75%)
Oct 27, 2017	16.11	16.11	16.03	16.06	11,702	-0.04(-0.25%)
Oct 26, 2017	16.00	16.12	16.00	16.10	12,701	+0.14(+0.88%)
Oct 25, 2017	16.02	16.04	15.89	15.96	11,772	-0.03(-0.19%)
Oct 24, 2017	15.93	16.01	15.93	15.99	9,529	+0.11(+0.69%)
Oct 23, 2017	15.80	15.95	15.80	15.88	20,510	+0.06(+0.38%)
Oct 20, 2017	15.74	15.83	15.73	15.82	9,443	+0.24(+1.54%)
Oct 19, 2017	15.60	15.60	15.54	15.58	3,794	-0.03(-0.19%)
Oct 18, 2017	15.59	15.69	15.59	15.61	4,872	+0.05(+0.32%)
Oct 17, 2017	15.59	15.59	15.56	15.56	2,441	-0.02(-0.13%)
Oct 16, 2017	15.50	15.59	15.50	15.58	2,036	+0.11(+0.71%)
Oct 13, 2017	15.40	15.50	15.40	15.47	1,540	+0.09(+0.59%)
Oct 12, 2017	15.46	15.46	15.38	15.38	63,546	+0.07(+0.46%)
Oct 11, 2017	15.31	15.31	15.31	15.31	255	-0.04(-0.26%)
Oct 10, 2017	15.38	15.38	15.20	15.35	4,971	+0.01(+0.07%)
Oct 06, 2017	15.31	15.38	15.28	15.34	6,356	-0.04(-0.26%)
Oct 05, 2017	15.17	15.40	15.17	15.38	13,991	+0.05(+0.33%)
Oct 04, 2017	15.48	15.48	15.20	15.33	11,585	-0.20(-1.29%)
Oct 03, 2017	15.68	15.68	15.53	15.53	12,263	-0.13(-0.83%)

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.