Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		15.34	15.34	15.34	0	-0.04(-0.25%)
Dec 28, 2017	15.42	15.42	14.96	15.38	162,883	+0.04(+0.25%)
Dec 27, 2017	15.27	15.49	15.23	15.34	98,789	+0.00(+0.00%)
Dec 26, 2017	15.34	15.62	15.27	15.34	57,991	+0.00(+0.00%)
Dec 22, 2017	15.87	15.87	15.11	15.34	143,994	-0.49(-3.10%)
Dec 21, 2017	15.83	16.13	15.79	15.83	112,118	+0.08(+0.48%)
Dec 20, 2017	15.60	15.94	15.53	15.76	89,727	+0.19(+1.21%)
Dec 19, 2017	15.91	16.02	15.27	15.57	206,495	-0.38(-2.36%)
Dec 18, 2017	15.38	16.25	15.38	15.94	150,104	+0.75(+4.96%)
Dec 15, 2017	14.93	15.76	14.93	15.19	801,816	+0.34(+2.28%)
Dec 14, 2017	15.49	15.57	14.81	14.85	120,663	-0.64(-4.14%)
Dec 13, 2017	15.64	15.79	15.38	15.49	198,688	-0.11(-0.72%)
Dec 12, 2017	15.91	16.21	15.57	15.60	121,559	-0.26(-1.66%)
Dec 11, 2017	16.47	16.62	15.72	15.87	114,040	-0.60(-3.66%)
Dec 08, 2017	16.66	16.85	16.32	16.47	62,966	+0.00(+0.00%)
Dec 07, 2017	16.81	16.96	16.43		130,279	+0.00(+0.00%)
Dec 06, 2017	17.19	17.30	16.77	16.85	68,991	-0.34(-1.97%)
Dec 05, 2017	17.11	17.60	17.07	17.19	116,859	+0.08(+0.44%)
Dec 04, 2017	17.34	17.53	17.00	17.11	149,338	+0.15(+0.89%)
Dec 01, 2017	17.45	17.45	16.62	16.96	149,867	-0.64(-3.64%)
Nov 30, 2017	17.90	18.05	17.56	17.60	94,101	-0.11(-0.64%)
Nov 29, 2017	17.72	17.83	17.49	17.72	74,190	+0.04(+0.21%)
Nov 28, 2017	17.07	17.68	17.07	17.68	93,651	+0.69(+4.08%)
Nov 27, 2017	17.36	17.62	16.95	16.98	72,157	-0.38(-2.16%)
Nov 24, 2017	17.51	17.51	17.21	17.36	49,194	+0.11(+0.65%)
Nov 22, 2017	17.47	17.66	16.83	17.25	111,171	+0.04(+0.22%)
Nov 21, 2017	17.06	17.51	16.97	17.21	125,347	+0.49(+2.92%)
Nov 20, 2017	16.91	17.44	16.57	16.72	117,025	-0.19(-1.11%)
Nov 17, 2017	17.59	17.59	16.65	16.91	184,323	-0.94(-5.26%)
Nov 16, 2017	16.61	18.41	16.61	17.85	298,955	+2.33(+15.01%)
Nov 15, 2017	15.37	15.78	15.37	15.52	99,293	-0.04(-0.24%)
Nov 14, 2017	15.26	15.89	15.26	15.56	112,946	+0.26(+1.72%)
Nov 13, 2017	15.59	15.82	15.33	15.29	84,755	-0.30(-1.93%)
Nov 10, 2017	15.78	15.93	15.48	15.59	73,546	-0.34(-2.12%)
Nov 09, 2017	15.86	15.93	15.48	15.93	61,723	+0.00(+0.00%)
Nov 08, 2017	15.56	16.12	15.56	15.93	63,897	+0.23(+1.44%)
Nov 07, 2017	16.38	16.38	15.52	15.71	100,183	-0.71(-4.35%)
Nov 06, 2017	16.53	16.68	16.23	16.42	74,605	-0.04(-0.23%)
Nov 03, 2017	16.53	16.61	16.31	16.46	54,878	-0.19(-1.13%)
Nov 02, 2017	16.46	16.78	16.27	16.65	58,535	+0.26(+1.61%)
Nov 01, 2017	17.13	17.13	16.20	16.38	62,911	-0.56(-3.33%)
Oct 31, 2017	16.31	17.25	16.16	16.95	92,614	+0.75(+4.64%)
Oct 30, 2017	16.87	16.87	15.97	16.20	58,620	-0.75(-4.43%)
Oct 27, 2017	17.06	17.10	16.65	16.95	66,435	-0.08(-0.44%)
Oct 26, 2017	16.98	17.13	16.87	17.02	46,322	+0.15(+0.89%)
Oct 25, 2017	16.98	17.06	16.61	16.87	41,970	-0.19(-1.10%)
Oct 24, 2017	16.95	17.36	16.95	17.06	54,452	+0.11(+0.67%)
Oct 23, 2017	16.98	17.06	16.83	16.95	56,066	+0.08(+0.45%)
Oct 20, 2017	16.76	17.10	16.53	16.87	106,461	+0.38(+2.28%)
Oct 19, 2017	16.53	16.61	16.23	16.50	64,806	-0.08(-0.45%)
Oct 18, 2017	16.68	16.80	16.57	16.57	44,289	+0.00(+0.00%)
Oct 17, 2017	16.72	16.80	16.46	16.57	64,277	-0.11(-0.68%)
Oct 16, 2017	16.68	16.76	16.53	16.68	49,139	+0.11(+0.68%)
Oct 13, 2017	16.65	16.76	16.53	16.57	55,830	+0.00(+0.00%)
Oct 12, 2017	16.72	16.87	16.53	16.57	73,325	-0.15(-0.90%)
Oct 11, 2017	16.65	16.87	16.63	16.72	68,862	+0.11(+0.68%)
Oct 10, 2017	17.13	17.13	16.46	16.61	79,466	-0.45(-2.64%)
Oct 09, 2017	16.83	17.13	16.72	17.06	98,512	+0.26(+1.57%)
Oct 06, 2017	16.87	16.95	16.65	16.80	55,713	-0.08(-0.45%)
Oct 05, 2017	16.95	17.17	16.83	16.87	78,025	-0.04(-0.22%)
Oct 04, 2017	17.10	17.21	16.72	16.91	81,978	-0.15(-0.88%)
Oct 03, 2017	17.21	17.25	16.76	17.06	140,514	-0.04(-0.22%)

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.