Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		14.43	14.43	14.43	0	-0.06(-0.43%)
Dec 28, 2017	14.22	14.58	14.22	14.49	7,230	+0.05(+0.38%)
Dec 27, 2017	14.53	14.53	14.36	14.44	14,560	-0.05(-0.38%)
Dec 26, 2017	14.33	14.53	14.33	14.49	11,375	+0.00(+0.00%)
Dec 22, 2017	14.56	14.64	14.25	14.49	18,791	-0.04(-0.27%)
Dec 21, 2017	14.23	14.67	14.23	14.53	8,584	+0.05(+0.38%)
Dec 20, 2017	14.96	14.96	14.45	14.48	17,035	-0.42(-2.79%)
Dec 19, 2017	14.85	14.90	14.56	14.89	15,408	+0.02(+0.11%)
Dec 18, 2017	14.99	14.99	14.72	14.88	10,001	-0.13(-0.84%)
Dec 15, 2017	14.58	15.00	14.58	15.00	80,796	+0.43(+2.96%)
Dec 14, 2017	14.71	14.72	14.52	14.57	10,835	-0.22(-1.48%)
Dec 13, 2017	14.62	14.85	14.62	14.79	7,392	+0.05(+0.37%)
Dec 12, 2017	14.67	14.88	14.67	14.74	6,350	+0.05(+0.37%)
Dec 11, 2017	14.69	14.74	14.65	14.68	14,307	-0.10(-0.69%)
Dec 08, 2017	15.04	15.04	14.75	14.78	15,392	-0.24(-1.57%)
Dec 07, 2017	15.01	15.12	14.95	15.02	10,034	-0.03(-0.21%)
Dec 06, 2017	14.99	15.16	14.96	15.05	11,694	-0.02(-0.10%)
Dec 05, 2017	15.18	15.27	15.00	15.07	107,828	-0.15(-0.98%)
Dec 04, 2017	15.15	15.29	15.05	15.22	10,473	+0.16(+1.04%)
Dec 01, 2017	14.95	15.07	14.82	15.06	10,089	-0.05(-0.31%)
Nov 30, 2017	15.11	15.18	15.11	15.11	13,436	-0.05(-0.36%)
Nov 29, 2017	15.10	15.18	15.01	15.16	27,550	+0.08(+0.52%)
Nov 28, 2017	14.99	15.18	14.99	15.08	36,783	+0.13(+0.89%)
Nov 27, 2017	15.01	15.10	14.88	14.95	9,584	-0.05(-0.37%)
Nov 24, 2017	15.08	15.08	14.88	15.00	2,847	-0.01(-0.05%)
Nov 22, 2017	15.08	15.17	14.99	15.01	9,848	-0.16(-1.03%)
Nov 21, 2017	15.34	15.34	15.08	15.17	44,683	-0.05(-0.36%)
Nov 20, 2017	15.04	15.22	15.03	15.22	8,589	+0.21(+1.41%)
Nov 17, 2017	15.00	15.09	14.93	15.01	9,385	+0.01(+0.05%)
Nov 16, 2017	14.98	15.07	14.98	15.00	8,866	+0.06(+0.42%)
Nov 15, 2017	14.87	15.02	14.85	14.94	40,250	+0.04(+0.26%)
Nov 14, 2017	14.86	14.90	14.85	14.90	8,597	+0.00(+0.00%)
Nov 13, 2017	14.63	15.00	14.63	14.90	8,014	+0.22(+1.50%)
Nov 10, 2017	14.81	14.82	14.68	14.68	7,879	-0.09(-0.58%)
Nov 09, 2017	14.64	14.82	14.64	14.77	16,191	+0.02(+0.11%)
Nov 08, 2017	14.72	14.81	14.70	14.75	21,589	-0.02(-0.10%)
Nov 07, 2017	14.91	14.91	14.77	14.77	27,032	-0.20(-1.35%)
Nov 06, 2017	14.95	14.99	14.88	14.97	9,819	-0.09(-0.62%)
Nov 03, 2017	15.10	15.14	15.04	15.06	9,905	-0.15(-0.97%)
Nov 02, 2017	15.10	15.22	15.09	15.21	5,508	+0.22(+1.45%)
Nov 01, 2017	15.16	15.16	14.99	14.99	4,054	-0.05(-0.36%)
Oct 31, 2017	14.88	15.29	14.84	15.05	23,520	+0.20(+1.36%)
Oct 30, 2017	14.95	15.23	14.79	14.85	24,860	-0.49(-3.20%)
Oct 27, 2017	15.45	15.45	14.92	15.34	17,539	+0.00(+0.00%)
Oct 26, 2017	15.34	15.34	15.02	15.34	14,019	+0.07(+0.46%)
Oct 25, 2017	15.10	15.34	14.94	15.27	12,640	+0.26(+1.76%)
Oct 24, 2017	15.02	15.19	14.99	15.00	3,686	+0.10(+0.68%)
Oct 23, 2017	15.14	15.14	14.88	14.90	2,565	-0.17(-1.14%)
Oct 20, 2017	15.18	15.31	14.91	15.07	4,334	-0.06(-0.41%)
Oct 19, 2017	15.16	15.20	15.04	15.13	5,632	-0.05(-0.31%)
Oct 18, 2017	15.33	15.37	15.16	15.18	6,840	-0.13(-0.86%)
Oct 17, 2017	15.37	15.37	15.31	15.31	6,520	-0.06(-0.40%)
Oct 16, 2017	15.37	15.37	15.30	15.37	13,606	+0.00(+0.00%)
Oct 13, 2017	15.29	15.42	15.29	15.37	9,936	+0.01(+0.05%)
Oct 12, 2017	15.55	15.55	15.23	15.37	8,547	-0.01(-0.05%)
Oct 11, 2017	15.30	15.41	15.30	15.37	10,434	+0.00(+0.00%)
Oct 10, 2017	15.37	15.37	15.35	15.37	13,358	+0.01(+0.05%)
Oct 09, 2017	15.27	15.37	15.18	15.37	11,710	+0.02(+0.10%)
Oct 06, 2017	15.33	15.46	15.33	15.35	7,041	-0.05(-0.35%)
Oct 05, 2017	15.32	15.41	15.32	15.41	8,027	+0.05(+0.30%)
Oct 04, 2017	15.41	15.41	15.33	15.36	29,550	-0.01(-0.05%)
Oct 03, 2017	15.44	15.44	15.23	15.37	25,620	-0.16(-1.00%)

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.