Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		13.98	13.98	13.98	0	-0.03(-0.21%)
Dec 28, 2017	13.98	14.01	13.98	14.01	3,977	-0.04(-0.28%)
Dec 27, 2017	14.02	14.06	14.02	14.05	634	+0.03(+0.21%)
Dec 26, 2017	14.33	14.33	13.99	14.02	8,396	-0.39(-2.70%)
Dec 22, 2017	14.40	14.41	14.40	14.41	250	-0.31(-2.14%)
Dec 21, 2017	15.06	15.06	14.89	14.72	3,090	-0.16(-1.11%)
Dec 20, 2017	15.37	15.37	14.79	14.89	3,954	-0.49(-3.18%)
Dec 19, 2017	15.33	15.47	15.33	15.38	444	-0.03(-0.19%)
Dec 18, 2017	15.66	15.66	15.36	15.41	7,652	-0.46(-2.90%)
Dec 15, 2017	15.60	15.87	15.60	15.87	1,722	+0.10(+0.67%)
Dec 14, 2017	15.83	16.11	15.76	15.76	111,653	+0.11(+0.73%)
Dec 13, 2017	16.84	16.84	15.47	15.65	7,581	-1.17(-6.95%)
Dec 12, 2017	16.82	16.82	16.82	16.82	375	+0.15(+0.88%)
Dec 11, 2017	16.46	16.68	16.46	16.67	3,440	+0.23(+1.42%)
Dec 08, 2017	16.53	16.53	16.44	16.44	4,004	-0.13(-0.78%)
Dec 07, 2017	16.85	16.85	16.40	16.57	4,801	+0.17(+1.04%)
Dec 06, 2017	16.29	16.44	16.29	16.40	57,343	+0.41(+2.56%)
Dec 05, 2017	15.98	16.21	15.98	15.99	60,990	+0.46(+2.96%)
Dec 04, 2017		15.58	15.30	15.53	6,082	+0.23(+1.50%)
Dec 01, 2017	15.38	15.43	15.18	15.30	7,139	-0.02(-0.13%)
Nov 30, 2017	15.37	15.51	15.32	15.32	3,219	+0.07(+0.47%)
Nov 29, 2017	14.95	15.28	14.95	15.25	5,324	+0.55(+3.72%)
Nov 28, 2017	14.58	14.70	14.39	14.70	4,141	+0.12(+0.82%)
Nov 27, 2017	14.75	14.75	14.58	14.58	395	-0.17(-1.15%)
Nov 24, 2017	14.66	14.75	14.66	14.75	653	+0.10(+0.68%)
Nov 22, 2017	14.87	14.87	14.65	14.65	8,544	-0.36(-2.40%)
Nov 21, 2017	15.21	15.21	14.98	15.01	2,418	-0.18(-1.18%)
Nov 20, 2017	15.12	15.28	15.10	15.19	4,448	+0.33(+2.24%)
Nov 17, 2017	15.12	15.14	14.79	14.86	13,086	-0.28(-1.83%)
Nov 16, 2017	15.22	15.22	15.13	15.13	1,696	+0.03(+0.23%)
Nov 15, 2017	15.04	15.21	15.04	15.10	1,400	-0.08(-0.54%)
Nov 14, 2017	15.43	15.44	15.14	15.18	3,114	-0.09(-0.58%)
Nov 13, 2017	15.20	15.27	15.17	15.27	6,537	+0.01(+0.07%)
Nov 10, 2017	15.20	15.28	15.15	15.26	2,667	+0.39(+2.62%)
Nov 09, 2017	14.69	14.87	14.69	14.87	2,319	+0.10(+0.64%)
Nov 08, 2017	14.73	14.77	14.67	14.77	2,016	-0.18(-1.24%)
Nov 07, 2017	15.11	15.11	14.96	14.96	1,040	+0.18(+1.22%)
Nov 06, 2017	15.37	15.37	14.66	14.78	6,302	-0.77(-4.95%)
Nov 03, 2017	15.19	15.58	15.19	15.55	3,266	+0.52(+3.46%)
Nov 02, 2017	15.16	15.17	15.03	15.03	1,164	-0.31(-2.02%)
Nov 01, 2017	14.91	15.34	14.89	15.34	8,910	-0.01(-0.07%)
Oct 31, 2017	15.34	15.35	15.25	15.35	3,487	+0.35(+2.33%)
Oct 30, 2017	15.10	15.17	14.85	15.00	9,867	-0.21(-1.38%)
Oct 27, 2017	15.47	15.56	15.16	15.21	16,543	-0.27(-1.74%)
Oct 26, 2017	14.91	15.60	14.91	15.48	13,421	+0.57(+3.82%)
Oct 25, 2017	14.77	15.09	14.77	14.91	4,641	+0.17(+1.15%)
Oct 24, 2017	14.57	14.80	14.57	14.74	13,318	+0.23(+1.58%)
Oct 23, 2017	14.53	14.71	14.40	14.51	28,914	+0.12(+0.83%)
Oct 20, 2017	14.39	14.53	14.25	14.39	29,622	+0.27(+1.91%)
Oct 19, 2017	14.13	14.15	14.01	14.12	6,229	-0.18(-1.26%)
Oct 18, 2017	14.30	14.30	14.30	14.30	710	+0.15(+1.06%)
Oct 17, 2017	14.29	14.29	14.10	14.15	8,261	+0.02(+0.14%)
Oct 16, 2017	13.71	14.18	13.68	14.13	19,548	+0.44(+3.21%)
Oct 13, 2017	13.64	13.74	13.52	13.69	14,846	-0.13(-0.94%)
Oct 12, 2017	13.82	13.84	13.82	13.82	1,037	+0.09(+0.65%)
Oct 11, 2017	13.88	14.24	13.73	13.73	10,130	-0.25(-1.79%)
Oct 10, 2017	13.75	13.99	13.66	13.98	7,193	+0.17(+1.23%)
Oct 09, 2017	13.80	13.83	13.75	13.81	5,613	-0.17(-1.22%)
Oct 06, 2017	14.67	14.68	13.98	13.98	6,539	-0.44(-3.05%)
Oct 05, 2017	14.19	14.44	14.19	14.42	6,147	+0.18(+1.27%)
Oct 04, 2017	14.31	14.38	14.17	14.24	7,367	-0.14(-0.98%)
Oct 03, 2017	14.67	14.67	14.35	14.38	122,160	-0.30(-2.04%)

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.