Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		14.52	14.52	14.52	0	+0.02(+0.14%)
Dec 28, 2017	14.51	14.62	14.31	14.50	351,070	-0.01(-0.07%)
Dec 27, 2017	14.85	14.88	14.35	14.51	313,373	-0.08(-0.55%)
Dec 22, 2017	14.25	14.68	14.25	14.59	462,741	+0.41(+2.89%)
Dec 21, 2017	14.19	14.28	14.09	14.18	152,289	-0.02(-0.14%)
Dec 20, 2017	13.95	14.27	13.88	14.20	308,667	+0.29(+2.08%)
Dec 19, 2017	13.91	13.99	13.88	13.91	127,867	-0.03(-0.22%)
Dec 18, 2017	14.03	14.06	13.91	13.94	204,641	+0.01(+0.07%)
Dec 15, 2017	14.08	14.11	13.86	13.93	325,463	-0.09(-0.64%)
Dec 14, 2017	14.25	14.25	13.97	14.02	336,891	-0.25(-1.75%)
Dec 13, 2017	14.02	14.44	13.94	14.27	453,152	+0.24(+1.71%)
Dec 12, 2017	14.08	14.13	13.91	14.03	258,592	-0.12(-0.85%)
Dec 11, 2017	14.44	14.45	14.07	14.15	511,398	-0.22(-1.53%)
Dec 08, 2017	14.35	14.49	14.32	14.37	250,947	+0.03(+0.21%)
Dec 07, 2017	14.46	14.53	14.30	14.34	303,818	-0.23(-1.58%)
Dec 06, 2017	14.59	14.67	14.52	14.57	144,899	-0.11(-0.75%)
Dec 05, 2017	14.75	14.85	14.44	14.68	659,313	-0.11(-0.74%)
Dec 04, 2017	14.93	14.95	14.74	14.79	462,705	-0.19(-1.27%)
Dec 01, 2017	15.19	15.23	14.91	14.98	333,754	-0.33(-2.16%)
Nov 30, 2017	15.11	15.31	15.06	15.31	400,531	+0.19(+1.26%)
Nov 29, 2017	15.25	15.25	15.05	15.12	220,801	-0.16(-1.05%)
Nov 28, 2017	15.38	15.44	15.29	15.28	253,211	-0.11(-0.71%)
Nov 27, 2017	15.47	15.47	15.25	15.39	121,684	-0.04(-0.26%)
Nov 24, 2017	15.48	15.52	15.28	15.43	236,517	-0.05(-0.32%)
Nov 23, 2017	15.38	15.51	15.38	15.48	47,779	+0.04(+0.26%)
Nov 22, 2017	15.46	15.53	15.33	15.44	177,274	+0.03(+0.19%)
Nov 21, 2017	15.44	15.50	15.34	15.41	151,565	+0.04(+0.26%)
Nov 20, 2017	15.61	15.62	15.33	15.37	215,149	-0.20(-1.28%)
Nov 17, 2017	15.61	15.65	15.44	15.57	815,760	+0.05(+0.32%)
Nov 16, 2017	15.42	15.60	15.41	15.52	275,822	+0.11(+0.71%)
Nov 15, 2017	15.53	15.63	15.35	15.41	299,588	-0.01(-0.06%)
Nov 14, 2017	15.36	15.55	15.32	15.42	254,715	+0.00(+0.00%)
Nov 13, 2017	15.38	15.52	15.31	15.42	306,179	+0.06(+0.39%)
Nov 10, 2017	15.43	15.49	15.20	15.36	200,269	-0.07(-0.45%)
Nov 09, 2017	15.56	15.57	15.29	15.43	434,879	-0.22(-1.41%)
Nov 08, 2017	16.05	16.07	15.57	15.65	393,118	-0.33(-2.07%)
Nov 07, 2017	15.95	16.03	15.82	15.98	133,617	+0.03(+0.19%)
Nov 06, 2017	15.85	16.11	15.79	15.95	357,775	+0.09(+0.57%)
Nov 03, 2017	16.17	16.21	15.83	15.86	310,644	-0.31(-1.92%)
Nov 02, 2017	16.31	16.36	16.14	16.17	207,189	-0.13(-0.80%)
Nov 01, 2017	16.29	16.46	16.23	16.30	207,615	+0.06(+0.37%)
Oct 31, 2017	16.25	16.28	16.18	16.24	90,117	+0.00(+0.00%)
Oct 30, 2017	16.15	16.37	16.15	16.24	122,382	+0.08(+0.50%)
Oct 27, 2017	15.88	16.22	15.86	16.16	159,527	+0.26(+1.64%)
Oct 26, 2017	16.16	16.22	15.86	15.90	224,061	-0.26(-1.61%)
Oct 25, 2017	16.07	16.29	16.07	16.16	157,268	+0.05(+0.31%)
Oct 24, 2017	15.97	16.12	15.95	16.11	159,237	+0.07(+0.44%)
Oct 23, 2017	15.96	16.21	15.95	16.04	156,978	+0.01(+0.06%)
Oct 20, 2017	16.10	16.22	16.00	16.03	358,901	-0.12(-0.74%)
Oct 19, 2017	16.13	16.19	16.04	16.15	319,651	+0.11(+0.69%)
Oct 18, 2017	16.07	16.16	15.98	16.04	295,115	-0.07(-0.43%)
Oct 17, 2017	16.24	16.26	15.85	16.11	662,586	-0.24(-1.47%)
Oct 16, 2017	16.59	16.62	16.29	16.35	219,962	-0.20(-1.21%)
Oct 13, 2017	16.61	16.65	16.47	16.55	140,743	+0.02(+0.12%)
Oct 12, 2017	16.50	16.61	16.43	16.53	149,985	+0.05(+0.30%)
Oct 11, 2017	16.43	16.58	16.25	16.48	250,125	+0.11(+0.67%)
Oct 10, 2017	16.45	16.65	16.36	16.37	294,661	+0.02(+0.12%)
Oct 06, 2017	16.14	16.38	16.03	16.35	306,084	+0.20(+1.24%)
Oct 05, 2017	16.40	16.52	16.15	16.15	208,462	-0.25(-1.52%)
Oct 04, 2017	16.27	16.48	16.24	16.40	231,646	+0.17(+1.05%)
Oct 03, 2017	16.12	16.24	16.07	16.23	215,689	+0.15(+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.