Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		13.72	13.72	13.72	0	+0.07(+0.51%)
Dec 28, 2017	13.76	13.80	13.54	13.65	74,683	-0.10(-0.76%)
Dec 27, 2017	13.67	13.82	13.54	13.75	102,398	+0.11(+0.83%)
Dec 26, 2017	13.59	13.66	13.55	13.64	57,812	+0.03(+0.26%)
Dec 22, 2017	13.54	13.65	13.46	13.61	78,352	+0.04(+0.32%)
Dec 21, 2017	13.50	13.70	13.40	13.56	125,455	+0.16(+1.17%)
Dec 20, 2017	13.68	13.68	13.40	13.40	66,047	-0.18(-1.34%)
Dec 19, 2017	13.72	13.79	13.45	13.59	85,292	-0.13(-0.95%)
Dec 18, 2017	13.49	13.83	13.49	13.72	111,877	+0.32(+2.39%)
Dec 15, 2017	13.07	13.44	13.02	13.40	298,815	+0.34(+2.58%)
Dec 14, 2017	13.30	13.34	13.02	13.06	127,619	-0.17(-1.31%)
Dec 13, 2017	13.22	13.63	13.21	13.23	59,531	-0.01(-0.06%)
Dec 12, 2017	13.42	13.51	13.23	13.24	59,324	-0.17(-1.29%)
Dec 11, 2017	13.56	13.56	13.34	13.41	110,552	-0.09(-0.64%)
Dec 08, 2017	13.83	13.83	13.49	13.50	70,630	-0.27(-1.95%)
Dec 07, 2017	13.73	13.81	13.66	13.77	134,753	+0.03(+0.25%)
Dec 06, 2017	13.82	13.90	13.68	13.73	88,050	-0.11(-0.81%)
Dec 05, 2017	14.11	14.11	13.80	13.85	197,526	-0.24(-1.72%)
Dec 04, 2017	14.27	14.27	14.09	14.09	115,075	-0.05(-0.37%)
Dec 01, 2017	14.13	14.17	13.85	14.14	174,990	+0.02(+0.12%)
Nov 30, 2017	14.20	14.21	13.99	14.12	188,875	-0.04(-0.30%)
Nov 29, 2017	14.11	14.26	14.11	14.17	125,211	+0.06(+0.43%)
Nov 28, 2017	13.88	14.15	13.80	14.11	88,587	+0.24(+1.75%)
Nov 27, 2017	13.97	14.01	13.84	13.86	117,510	-0.09(-0.62%)
Nov 24, 2017	13.98	14.01	13.85	13.95	43,880	+0.02(+0.12%)
Nov 22, 2017	13.95	14.10	13.83	13.93	83,040	-0.01(-0.06%)
Nov 21, 2017	14.01	14.18	13.85	13.94	81,766	-0.01(-0.06%)
Nov 20, 2017	13.84	14.01	13.81	13.95	129,399	+0.12(+0.88%)
Nov 17, 2017	13.57	13.90	13.54	13.83	157,516	+0.17(+1.27%)
Nov 16, 2017	13.36	13.79	13.34	13.66	197,385	+0.35(+2.67%)
Nov 15, 2017	13.21	13.40	13.21	13.30	128,566	-0.02(-0.13%)
Nov 14, 2017	13.11	13.35	13.11	13.32	276,871	+0.12(+0.92%)
Nov 13, 2017	13.19	13.28	13.09	13.20	133,475	-0.03(-0.20%)
Nov 10, 2017	13.13	13.43	13.08	13.22	124,609	+0.10(+0.72%)
Nov 09, 2017	12.79	13.19	12.73	13.13	198,268	+0.28(+2.15%)
Nov 08, 2017	12.80	13.61	12.58	12.85	161,903	+0.17(+1.36%)
Nov 07, 2017	12.91	13.02	12.61	12.68	155,994	-0.24(-1.87%)
Nov 06, 2017	12.95	13.06	12.78	12.92	74,508	-0.02(-0.13%)
Nov 03, 2017	13.07	13.15	12.91	12.94	78,256	-0.12(-0.93%)
Nov 02, 2017	13.02	13.21	12.95	13.06	166,576	+0.03(+0.27%)
Nov 01, 2017	13.46	13.46	12.90	13.02	97,136	-0.33(-2.46%)
Oct 31, 2017	13.01	13.42	12.95	13.35	181,116	+0.40(+3.07%)
Oct 30, 2017	13.13	13.13	12.85	12.96	85,652	-0.17(-1.32%)
Oct 27, 2017	13.03	13.20	12.93	13.13	79,603	+0.17(+1.34%)
Oct 26, 2017	12.99	13.08	12.94	12.96	99,949	+0.01(+0.07%)
Oct 25, 2017	12.89	13.05	12.79	12.95	79,942	+0.03(+0.27%)
Oct 24, 2017	13.10	13.10	12.85	12.91	93,043	-0.11(-0.86%)
Oct 23, 2017	13.39	13.39	12.94	13.02	165,211	-0.29(-2.14%)
Oct 20, 2017	13.21	13.40	13.14	13.31	137,317	+0.20(+1.52%)
Oct 19, 2017	13.08	13.14	13.01	13.11	109,765	+0.03(+0.20%)
Oct 18, 2017	13.09	13.21	13.06	13.09	91,382	+0.00(+0.00%)
Oct 17, 2017	13.20	13.36	13.02	13.09	49,420	-0.11(-0.85%)
Oct 16, 2017	13.36	13.50	13.12	13.20	151,239	-0.16(-1.23%)
Oct 13, 2017	13.44	13.53	13.30	13.36	75,496	-0.06(-0.45%)
Oct 12, 2017	13.52	13.62	13.40	13.42	176,189	-0.10(-0.70%)
Oct 11, 2017	13.28	13.55	13.28	13.52	96,485	+0.25(+1.89%)
Oct 10, 2017	13.28	13.38	13.18	13.27	69,949	+0.06(+0.46%)
Oct 09, 2017	13.26	13.42	13.16	13.21	56,447	-0.03(-0.26%)
Oct 06, 2017	13.15	13.32	13.15	13.24	55,594	+0.09(+0.66%)
Oct 05, 2017	13.21	13.32	13.13	13.15	97,526	-0.06(-0.46%)
Oct 04, 2017	13.28	13.47	13.17	13.21	71,921	-0.16(-1.16%)
Oct 03, 2017	13.41	13.52	13.17	13.37	111,251	-0.01(-0.06%)

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.