Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		13.60	13.60	13.60	0	-0.01(-0.07%)
Dec 28, 2017	13.59	13.63	13.56	13.61	64,882	-0.08(-0.58%)
Dec 27, 2017	13.69	13.71	13.66	13.69	34,057	+0.02(+0.15%)
Dec 26, 2017	13.65	13.68	13.63	13.67	12,202	+0.06(+0.44%)
Dec 22, 2017	13.58	13.70	13.58	13.61	19,935	-0.03(-0.22%)
Dec 21, 2017	13.50	13.76	13.50	13.64	75,935	+0.03(+0.22%)
Dec 20, 2017	13.58	13.67	13.55	13.61	23,840	-0.01(-0.07%)
Dec 19, 2017	13.62	13.67	13.56	13.62	62,681	-0.04(-0.29%)
Dec 18, 2017	13.75	13.91	13.58	13.66	65,673	-0.18(-1.30%)
Dec 15, 2017	13.91	13.91	13.77	13.84	23,528	-0.05(-0.36%)
Dec 14, 2017	13.92	13.92	13.80	13.89	16,527	+0.08(+0.58%)
Dec 13, 2017	13.77	13.83	13.77	13.81	13,529	+0.02(+0.15%)
Dec 12, 2017	13.82	13.82	13.74	13.79	23,229	-0.01(-0.07%)
Dec 11, 2017	13.83	13.90	13.75	13.80	64,135	+0.02(+0.15%)
Dec 08, 2017	13.97	13.97	13.75	13.78	34,965	-0.04(-0.29%)
Dec 07, 2017	13.74	13.83	13.74	13.82	24,650	+0.01(+0.07%)
Dec 06, 2017	13.70	13.83	13.70	13.81	19,213	+0.09(+0.68%)
Dec 05, 2017	13.70	13.77	13.68	13.72	13,142	+0.06(+0.42%)
Dec 04, 2017	13.68	13.71	13.61	13.66	33,746	-0.07(-0.51%)
Dec 01, 2017	13.68	13.82	13.68	13.73	13,511	+0.03(+0.22%)
Nov 30, 2017	13.75	13.76	13.69	13.70	14,938	+0.00(+0.00%)
Nov 29, 2017	14.04	14.04	13.66	13.70	15,718	-0.14(-1.01%)
Nov 28, 2017	14.08	14.08	13.80	13.84	29,063	+0.04(+0.29%)
Nov 27, 2017	13.89	13.89	13.80	13.80	1,359	-0.03(-0.21%)
Nov 24, 2017	13.87	13.94	13.81	13.83	2,365	+0.02(+0.16%)
Nov 22, 2017	13.81	13.89	13.80	13.81	15,096	-0.01(-0.10%)
Nov 21, 2017	13.81	13.92	13.81	13.82	8,419	+0.00(+0.00%)
Nov 20, 2017	13.95	13.99	13.81	13.82	43,717	-0.14(-1.00%)
Nov 17, 2017	13.94	13.96	13.87	13.96	24,241	+0.03(+0.22%)
Nov 16, 2017	13.97	13.98	13.90	13.93	27,971	-0.09(-0.64%)
Nov 15, 2017	13.95	14.02	13.93	14.02	15,823	+0.09(+0.65%)
Nov 14, 2017	13.82	13.95	13.82	13.93	10,509	+0.07(+0.51%)
Nov 13, 2017	13.93	13.93	13.82	13.86	13,566	-0.07(-0.50%)
Nov 10, 2017	13.98	13.98	13.91	13.93	14,454	-0.01(-0.07%)
Nov 09, 2017	14.05	14.05	13.94	13.94	2,598	-0.08(-0.57%)
Nov 08, 2017	14.03	14.03	13.96	14.02	16,636	+0.02(+0.14%)
Nov 07, 2017	13.90	14.00	13.90	14.00	16,448	+0.11(+0.79%)
Nov 06, 2017	13.92	13.92	13.86	13.89	9,905	+0.00(+0.00%)
Nov 03, 2017	13.96	13.96	13.89	13.89	21,246	-0.04(-0.29%)
Nov 02, 2017	13.95	13.99	13.90	13.93	24,334	+0.01(+0.07%)
Nov 01, 2017	13.96	13.96	13.90	13.92	9,540	+0.01(+0.07%)
Oct 31, 2017	13.90	13.93	13.90	13.91	8,467	+0.01(+0.07%)
Oct 30, 2017	13.96	13.98	13.89	13.90	2,609	-0.06(-0.43%)
Oct 27, 2017	13.95	14.03	13.95	13.96	3,046	-0.03(-0.21%)
Oct 26, 2017	14.05	14.07	13.91	13.99	37,758	-0.13(-0.92%)
Oct 25, 2017	14.14	14.14	14.02	14.12	18,744	+0.00(+0.00%)
Oct 24, 2017	14.16	14.18	14.09	14.12	15,562	-0.02(-0.14%)
Oct 23, 2017	14.11	14.19	14.11	14.14	15,340	+0.05(+0.35%)
Oct 20, 2017	14.09	14.12	14.09	14.09	5,214	-0.02(-0.14%)
Oct 19, 2017	14.23	14.23	14.11	14.11	6,580	-0.04(-0.28%)
Oct 18, 2017	14.18	14.28	14.12	14.15	11,807	-0.04(-0.28%)
Oct 17, 2017	14.15	14.29	14.15	14.19	39,540	+0.04(+0.28%)
Oct 16, 2017	14.20	14.20	14.12	14.15	21,004	-0.03(-0.21%)
Oct 13, 2017	14.06	14.18	14.06	14.18	28,687	+0.06(+0.42%)
Oct 12, 2017	14.09	14.12	14.09	14.12	4,643	+0.03(+0.21%)
Oct 11, 2017	14.18	14.18	14.08	14.09	8,156	-0.00(-0.00%)
Oct 10, 2017	14.19	14.19	14.07	14.09	17,362	-0.02(-0.14%)
Oct 09, 2017	14.19	14.19	14.09	14.11	9,172	+0.02(+0.14%)
Oct 06, 2017	14.18	14.18	14.04	14.09	19,876	-0.01(-0.07%)
Oct 05, 2017	14.04	14.11	14.04	14.10	14,700	+0.06(+0.42%)
Oct 04, 2017	14.06	14.09	14.04	14.04	9,793	-0.03(-0.21%)
Oct 03, 2017	14.20	14.20	14.06	14.07	10,074	-0.05(-0.35%)

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.