Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		14.94	14.94	14.94	0	-0.07(-0.45%)
Dec 28, 2017	15.04	15.04	14.80	15.00	1,183,099	-0.01(-0.05%)
Dec 27, 2017	15.13	15.13	14.94	15.01	855,766	-0.09(-0.59%)
Dec 26, 2017	15.00	15.17	14.98	15.10	1,063,697	+0.15(+1.00%)
Dec 22, 2017	14.85	15.00	14.71	14.95	987,003	+0.13(+0.87%)
Dec 21, 2017	14.77	14.99	14.75	14.82	1,939,123	-0.07(-0.46%)
Dec 20, 2017	14.71	15.01	14.58	14.89	2,416,203	+0.25(+1.67%)
Dec 19, 2017	14.78	14.83	14.63	14.64	1,932,587	-0.14(-0.97%)
Dec 18, 2017	14.55	15.06	14.50	14.79	4,604,723	+0.30(+2.07%)
Dec 15, 2017	14.41	14.59	14.34	14.49	2,981,888	+0.07(+0.52%)
Dec 14, 2017	14.34	14.61	14.32	14.41	1,827,478	+0.02(+0.14%)
Dec 13, 2017	14.40	14.48	14.26	14.39	2,025,027	+0.05(+0.33%)
Dec 12, 2017	14.32	14.60	14.21	14.34	1,815,429	+0.05(+0.33%)
Dec 11, 2017	14.11	14.51	13.94	14.30	2,825,550	+0.26(+1.84%)
Dec 08, 2017	14.15	14.22	13.94	14.04	1,444,710	+0.01(+0.05%)
Dec 07, 2017	13.80	14.12	13.74	14.03	2,305,821	+0.22(+1.58%)
Dec 06, 2017	14.07	14.13	13.79	13.81	2,761,381	-0.34(-2.40%)
Dec 05, 2017	14.38	14.38	14.09	14.15	1,593,648	-0.22(-1.56%)
Dec 04, 2017	14.20	14.56	14.01	14.38	3,821,588	+0.24(+1.68%)
Dec 01, 2017	14.15	14.51	13.95	14.14	3,460,691	+0.13(+0.92%)
Nov 30, 2017	13.42	14.06	13.40	14.01	4,416,884	+0.63(+4.73%)
Nov 29, 2017	13.44	13.55	13.19	13.38	2,260,813	-0.07(-0.56%)
Nov 28, 2017	13.38	13.51	13.34	13.45	2,143,612	+0.03(+0.25%)
Nov 27, 2017	13.68	13.80	13.34	13.42	3,769,454	-0.33(-2.38%)
Nov 24, 2017	14.10	14.11	13.64	13.74	2,237,052	-0.28(-1.99%)
Nov 22, 2017	14.02	14.20	13.91	14.02	2,948,414	+0.09(+0.63%)
Nov 21, 2017	14.32	14.33	13.83	13.94	2,158,969	-0.28(-1.96%)
Nov 20, 2017	14.06	14.30	13.83	14.21	3,453,533	+0.06(+0.43%)
Nov 17, 2017	14.06	14.21	13.81	14.15	3,308,463	+0.15(+1.07%)
Nov 16, 2017	14.22	14.25	13.96	14.00	2,616,273	-0.20(-1.44%)
Nov 15, 2017	13.97	14.25	13.72	14.21	2,795,035	+0.16(+1.16%)
Nov 14, 2017	14.21	14.33	13.89	14.04	3,608,306	-0.16(-1.15%)
Nov 13, 2017	14.60	14.62	14.17	14.21	2,640,859	-0.46(-3.11%)
Nov 10, 2017	14.74	14.95	14.53	14.66	2,245,976	-0.07(-0.46%)
Nov 09, 2017	14.70	14.96	14.66	14.73	2,009,745	-0.05(-0.37%)
Nov 08, 2017	14.91	15.18	14.72	14.79	2,384,859	-0.20(-1.36%)
Nov 07, 2017	14.40	15.11	14.09	14.99	5,311,921	+0.76(+5.36%)
Nov 06, 2017	13.81	14.40	13.80	14.23	3,646,423	+0.46(+3.31%)
Nov 03, 2017	13.79	13.93	13.61	13.77	2,385,788	-0.01(-0.05%)
Nov 02, 2017	14.12	14.20	13.61	13.78	2,537,569	-0.32(-2.27%)
Nov 01, 2017	13.94	14.29	13.87	14.10	3,211,495	+0.22(+1.57%)
Oct 31, 2017	13.71	13.92	13.49	13.88	2,966,599	+0.14(+0.99%)
Oct 30, 2017	13.59	13.98	13.53	13.74	6,053,682	+0.20(+1.51%)
Oct 27, 2017	13.40	13.74	13.20	13.54	3,249,125	+0.18(+1.35%)
Oct 26, 2017	13.14	13.49	12.94	13.36	2,167,508	+0.25(+1.89%)
Oct 25, 2017	13.31	13.43	12.72	13.11	3,808,445	-0.21(-1.61%)
Oct 24, 2017	13.55	13.66	13.26	13.33	2,681,451	-0.20(-1.49%)
Oct 23, 2017	14.00	14.00	13.52	13.53	2,565,676	-0.38(-2.75%)
Oct 20, 2017	14.28	14.28	13.89	13.91	2,361,718	-0.34(-2.35%)
Oct 19, 2017	14.12	14.33	13.98	14.24	1,900,926	+0.06(+0.43%)
Oct 18, 2017	14.41	14.51	14.09	14.18	1,809,643	-0.21(-1.49%)
Oct 17, 2017	14.17	14.43	14.15	14.40	2,656,208	+0.14(+0.99%)
Oct 16, 2017	14.34	14.44	14.19	14.26	1,449,669	-0.03(-0.23%)
Oct 13, 2017	14.56	14.63	14.25	14.29	2,860,414	-0.11(-0.79%)
Oct 12, 2017	14.53	14.56	14.29	14.41	1,576,443	-0.24(-1.65%)
Oct 11, 2017	14.61	14.68	14.54	14.65	1,151,493	+0.02(+0.14%)
Oct 10, 2017	14.86	14.91	14.56	14.63	1,759,836	-0.05(-0.37%)
Oct 09, 2017	14.90	14.92	14.66	14.68	788,335	-0.20(-1.35%)
Oct 06, 2017	14.61	14.88	14.49	14.88	1,729,352	+0.11(+0.73%)
Oct 05, 2017	14.62	14.81	14.53	14.77	2,262,314	+0.23(+1.57%)
Oct 04, 2017	14.65	14.70	14.45	14.55	1,902,140	-0.06(-0.41%)
Oct 03, 2017	14.69	14.83	14.59	14.61	1,648,705	-0.09(-0.64%)

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.