Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		15.15	15.15	15.15	0	-0.13(-0.85%)
Dec 28, 2017	15.20	15.30	14.96	15.28	174,107	+0.04(+0.26%)
Dec 27, 2017	15.53	15.87	15.18	15.24	174,727	-0.33(-2.12%)
Dec 26, 2017	15.73	16.48	15.57	15.57	161,186	-0.20(-1.27%)
Dec 22, 2017	16.00	16.00	15.58	15.77	232,129	-0.31(-1.93%)
Dec 21, 2017	15.64	16.13	15.57	16.08	289,936	+0.47(+3.01%)
Dec 20, 2017	15.41	15.72	15.32	15.61	242,312	+0.27(+1.76%)
Dec 19, 2017	15.58	15.94	15.25	15.34	265,469	-0.31(-1.98%)
Dec 18, 2017	16.13	16.42	15.21	15.65	385,784	-0.36(-2.25%)
Dec 15, 2017	15.97	16.42	15.86	16.01	1,195,561	+0.10(+0.63%)
Dec 14, 2017	16.08	16.34	15.82	15.91	308,607	-0.13(-0.81%)
Dec 13, 2017	15.99	16.56	15.93	16.04	293,937	-0.06(-0.37%)
Dec 12, 2017	16.13	16.40	16.02	16.10	232,912	-0.03(-0.19%)
Dec 11, 2017	15.85	16.58	15.74	16.13	446,099	+0.26(+1.64%)
Dec 08, 2017	16.37	16.37	15.74	15.87	200,646	+0.00(+0.00%)
Dec 07, 2017	15.88	16.83	15.87		458,482	+0.00(+0.00%)
Dec 06, 2017	16.00	16.13	15.68	15.81	173,898	-0.18(-1.13%)
Dec 05, 2017	16.06	16.16	15.69	15.99	320,374	-0.07(-0.44%)
Dec 04, 2017	15.94	16.52	15.79	16.06	396,837	+0.50(+3.21%)
Dec 01, 2017	16.41	16.57	15.41	15.56	286,708	-0.80(-4.89%)
Nov 30, 2017	16.25	16.73	16.14	16.36	457,363	+0.23(+1.43%)
Nov 29, 2017	16.06	16.44	16.06	16.13	413,964	+0.18(+1.13%)
Nov 28, 2017	15.68	16.00	15.50	15.95	261,555	+0.32(+2.05%)
Nov 27, 2017	15.56	16.08	15.52	15.63	163,382	+0.06(+0.39%)
Nov 24, 2017	15.65	15.65	15.18	15.57	98,317	-0.02(-0.13%)
Nov 22, 2017	15.22	15.77	15.01	15.59	174,223	+0.40(+2.63%)
Nov 21, 2017	15.20	15.56	15.11	15.19	238,725	+0.11(+0.73%)
Nov 20, 2017	15.25	15.45	14.60	15.08	300,303	-0.16(-1.05%)
Nov 17, 2017	14.91	15.56	14.91	15.24	402,269	+0.20(+1.33%)
Nov 16, 2017	14.21	15.05	14.11	15.04	393,132	+1.05(+7.51%)
Nov 15, 2017	14.52	14.71	13.93	13.99	495,024	-0.63(-4.31%)
Nov 14, 2017	14.10	14.73	13.82	14.62	423,384	+0.88(+6.40%)
Nov 13, 2017	14.60	14.60	13.72	13.74	370,603	-0.93(-6.34%)
Nov 10, 2017	14.32	14.86	14.32	14.67	247,439	+0.38(+2.66%)
Nov 09, 2017	13.99	14.47	13.98	14.29	222,502	+0.24(+1.71%)
Nov 08, 2017	14.22	14.28	13.74	14.05	323,748	-0.33(-2.29%)
Nov 07, 2017	15.20	15.22	14.13	14.38	522,848	-0.85(-5.58%)
Nov 06, 2017	15.73	15.95	15.12	15.23	429,092	-0.48(-3.06%)
Nov 03, 2017	15.55	16.13	15.20	15.71	342,437	-0.02(-0.13%)
Nov 02, 2017	15.75	16.35	15.05	15.73	525,145	+0.00(+0.00%)
Nov 01, 2017	16.14	16.16	15.26	15.73	287,144	-0.45(-2.78%)
Oct 31, 2017	16.30	16.85	16.02	16.18	277,547	+0.00(+0.00%)
Oct 30, 2017	17.07	17.07	16.18	16.18	144,581	-1.00(-5.82%)
Oct 27, 2017	17.49	17.49	16.92	17.18	216,303	-0.30(-1.72%)
Oct 26, 2017	17.33	17.72	17.16	17.48	139,604	+0.28(+1.63%)
Oct 25, 2017	16.74	17.27	16.68	17.20	188,941	+0.45(+2.69%)
Oct 24, 2017	16.60	16.86	16.44	16.75	141,601	+0.15(+0.90%)
Oct 23, 2017	17.03	17.15	16.47	16.60	180,725	-0.43(-2.52%)
Oct 20, 2017	16.71	17.12	16.52	17.03	227,236	+0.51(+3.09%)
Oct 19, 2017	16.91	17.03	16.41	16.52	191,538	-0.53(-3.11%)
Oct 18, 2017	16.29	17.06	16.29	17.05	193,565	+0.82(+5.05%)
Oct 17, 2017	16.01	16.41	16.00	16.23	117,146	+0.16(+1.00%)
Oct 16, 2017	16.42	16.73	15.88	16.07	188,376	-0.34(-2.07%)
Oct 13, 2017	16.49	16.63	16.25	16.41	157,610	-0.02(-0.12%)
Oct 12, 2017	16.47	16.73	16.26	16.43	214,533	-0.02(-0.12%)
Oct 11, 2017	16.56	16.77	16.24	16.45	167,110	-0.19(-1.14%)
Oct 10, 2017	16.46	16.91	16.30	16.64	217,943	+0.17(+1.03%)
Oct 09, 2017	16.50	16.85	16.30	16.47	168,752	-0.02(-0.12%)
Oct 06, 2017	17.25	17.39	16.32	16.49	157,161	-0.91(-5.23%)
Oct 05, 2017	17.34	17.52	17.19	17.40	276,571	+0.13(+0.75%)
Oct 04, 2017	17.78	18.00	17.17	17.27	235,005	-0.66(-3.68%)
Oct 03, 2017	16.33	17.97	16.28	17.93	322,518	+1.60(+9.80%)

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.