Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		16.40	16.40	16.40	0	+0.25(+1.52%)
Dec 28, 2017	15.90	16.31	15.59	16.15	148,651	+0.33(+2.07%)
Dec 27, 2017	15.66	15.82	15.51	15.82	80,513	+0.16(+1.05%)
Dec 26, 2017	15.58	15.70	15.58	15.66	43,592	+0.04(+0.26%)
Dec 22, 2017	15.49	15.70	15.49	15.62	45,715	+0.08(+0.53%)
Dec 21, 2017	15.58	15.74	15.49	15.53	38,560	-0.08(-0.52%)
Dec 20, 2017	15.53	15.74	15.41	15.62	116,810	+0.16(+1.06%)
Dec 19, 2017	15.41	15.66	15.31	15.45	147,798	+0.00(+0.00%)
Dec 18, 2017	15.66	15.66	15.21	15.45	171,895	-0.08(-0.53%)
Dec 15, 2017	15.66	15.68	15.49	15.53	114,653	-0.07(-0.47%)
Dec 14, 2017	15.53	15.66	15.53	15.61	109,441	+0.07(+0.47%)
Dec 13, 2017	15.45	15.70	15.41	15.53	140,002	+0.12(+0.80%)
Dec 12, 2017	15.08	15.66	15.08	15.41	693,566	+0.25(+1.62%)
Dec 11, 2017	15.08	15.29	15.08	15.17	30,675	+0.00(+0.00%)
Dec 08, 2017	15.33	15.41	15.00	15.17	272,844	-0.16(-1.07%)
Dec 07, 2017	15.00	15.49	15.00	15.33	148,387	+0.20(+1.35%)
Dec 06, 2017	15.12	15.17	14.88	15.12	161,741	+0.08(+0.55%)
Dec 05, 2017	15.21	15.27	14.96	15.04	75,496	-0.08(-0.54%)
Dec 04, 2017	14.96	15.21	14.88	15.12	178,594	+0.16(+1.10%)
Dec 01, 2017	15.21	15.29	14.84	14.96	145,787	-0.16(-1.08%)
Nov 30, 2017	15.41	15.47	15.00	15.12	441,075	-0.12(-0.81%)
Nov 29, 2017	15.49	15.58	15.17	15.25	60,300	-0.21(-1.33%)
Nov 28, 2017	15.45	15.49	15.21	15.45	57,118	+0.04(+0.27%)
Nov 27, 2017	15.25	15.49	15.17	15.41	66,679	+0.11(+0.75%)
Nov 24, 2017	15.53	15.53	15.30	15.30	5,427	-0.20(-1.27%)
Nov 22, 2017	15.37	15.49	15.33	15.49	56,865	+0.04(+0.27%)
Nov 21, 2017	15.33	15.49	15.33	15.45	73,823	+0.08(+0.53%)
Nov 20, 2017	15.12	15.41	15.12	15.37	72,139	+0.16(+1.08%)
Nov 17, 2017	15.33	15.33	15.08	15.21	60,699	+0.04(+0.27%)
Nov 16, 2017	15.08	15.41	15.00	15.17	143,274	-0.25(-1.60%)
Nov 15, 2017	15.33	15.58	15.33	15.41	85,731	-0.12(-0.79%)
Nov 14, 2017	15.66	15.66	15.33	15.53	79,423	-0.08(-0.52%)
Nov 13, 2017	15.58	15.62	15.25	15.62	316,509	+0.20(+1.33%)
Nov 10, 2017	15.49	15.58	15.29	15.41	98,971	-0.12(-0.79%)
Nov 09, 2017	15.53	15.53	15.29	15.53	43,881	+0.08(+0.53%)
Nov 08, 2017	15.53	15.53	15.33	15.45	57,051	+0.04(+0.27%)
Nov 07, 2017	15.37	15.58	15.21	15.41	74,514	+0.00(+0.00%)
Nov 06, 2017	15.29	15.53	15.28	15.41	83,073	+0.04(+0.27%)
Nov 03, 2017	15.58	15.58	15.21	15.37	92,351	+0.12(+0.81%)
Nov 02, 2017	15.08	15.41	15.03	15.25	193,510	+0.08(+0.54%)
Nov 01, 2017	15.08	15.21	14.92	15.17	64,375	+0.12(+0.82%)
Oct 31, 2017	15.12	15.17	15.00	15.04	31,539	-0.16(-1.08%)
Oct 30, 2017	15.25	15.25	14.96	15.21	39,737	-0.04(-0.27%)
Oct 27, 2017	15.21	15.29	15.12	15.25	27,818	+0.04(+0.27%)
Oct 26, 2017	15.25	15.37	15.04	15.21	172,306	-0.02(-0.11%)
Oct 25, 2017	15.37	15.37	14.96	15.22	178,133	-0.11(-0.70%)
Oct 24, 2017	15.29	15.37	15.21	15.33	125,668	+0.04(+0.27%)
Oct 23, 2017	15.21	15.37	15.00	15.29	63,603	+0.08(+0.54%)
Oct 20, 2017	15.00	15.29	14.97	15.21	77,591	+0.25(+1.64%)
Oct 19, 2017	15.08	15.08	14.88	14.96	51,397	-0.04(-0.27%)
Oct 18, 2017	15.25	15.30	14.96	15.00	46,480	-0.33(-2.14%)
Oct 17, 2017	15.29	15.33	14.96	15.33	84,905	+0.04(+0.27%)
Oct 16, 2017	15.25	15.37	15.00	15.29	65,008	+0.20(+1.36%)
Oct 13, 2017	15.21	15.25	14.96	15.08	45,173	+0.12(+0.82%)
Oct 12, 2017	15.04	15.04	14.84	14.96	36,429	-0.12(-0.82%)
Oct 11, 2017	15.17	15.21	15.04	15.08	68,694	-0.16(-1.07%)
Oct 10, 2017	15.45	15.45	15.20	15.25	31,822	-0.08(-0.53%)
Oct 09, 2017	15.37	15.45	15.17	15.33	38,992	-0.04(-0.27%)
Oct 06, 2017	15.49	15.58	15.29	15.37	118,716	-0.16(-1.06%)
Oct 05, 2017	15.49	15.58	15.41	15.53	91,612	+0.04(+0.26%)
Oct 04, 2017	15.49	15.53	15.41	15.49	90,975	+0.04(+0.27%)
Oct 03, 2017	15.49	15.49	15.29	15.45	66,201	+0.08(+0.53%)

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.