Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		15.99	15.99	15.99	0	+0.11(+0.69%)
Dec 28, 2017	15.85	15.92	15.82	15.88	10,094,010	+0.15(+0.95%)
Dec 27, 2017	15.67	15.78	15.65	15.73	6,516,474	+0.14(+0.90%)
Dec 26, 2017	15.55	15.63	15.53	15.59	6,380,225	+0.19(+1.23%)
Dec 22, 2017	15.34	15.49	15.31	15.40	8,326,703	+0.18(+1.18%)
Dec 21, 2017	15.22	15.32	15.20	15.22	3,908,970	-0.03(-0.20%)
Dec 20, 2017	15.29	15.33	15.24	15.25	4,520,076	+0.03(+0.20%)
Dec 19, 2017	15.20	15.24	15.14	15.22	5,051,126	+0.00(+0.00%)
Dec 18, 2017	15.20	15.26	15.18	15.22	4,682,891	+0.07(+0.46%)
Dec 15, 2017	15.14	15.17	15.08	15.15	7,126,994	+0.13(+0.87%)
Dec 14, 2017	15.05	15.05	14.94	15.02	7,594,537	-0.13(-0.86%)
Dec 13, 2017	14.86	15.25	14.80	15.15	15,269,930	+0.29(+1.95%)
Dec 12, 2017	14.78	14.88	14.74	14.86	7,051,258	+0.01(+0.07%)
Dec 11, 2017	14.88	14.94	14.81	14.85	6,200,392	-0.11(-0.74%)
Dec 08, 2017	14.93	15.01	14.89	14.96	6,584,380	+0.09(+0.61%)
Dec 07, 2017	14.92	14.97	14.77	14.87	11,103,627	-0.23(-1.52%)
Dec 06, 2017	15.11	15.18	15.02	15.10	8,102,035	-0.13(-0.85%)
Dec 05, 2017	15.29	15.29	15.13	15.23	10,120,674	-0.21(-1.36%)
Dec 04, 2017	15.45	15.45	15.34	15.44	6,855,954	-0.09(-0.58%)
Dec 01, 2017	15.42	15.60	15.33	15.53	14,631,941	+0.02(+0.13%)
Nov 30, 2017	15.47	15.55	15.40	15.51	11,035,628	-0.13(-0.83%)
Nov 29, 2017	15.76	15.79	15.59	15.64	9,089,362	-0.27(-1.70%)
Nov 28, 2017	16.11	16.12	15.82	15.91	13,157,157	-0.19(-1.18%)
Nov 27, 2017	16.20	16.21	16.06	16.10	4,959,258	+0.02(+0.12%)
Nov 24, 2017	16.10	16.18	16.05	16.08	2,423,836	-0.09(-0.56%)
Nov 22, 2017	16.15	16.20	16.13	16.17	5,600,427	+0.16(+1.00%)
Nov 21, 2017	16.04	16.11	15.99	16.01	5,834,587	+0.03(+0.19%)
Nov 20, 2017	16.14	16.17	15.90	15.98	12,868,330	-0.33(-2.02%)
Nov 17, 2017	16.14	16.41	16.10	16.31	9,025,155	+0.19(+1.18%)
Nov 16, 2017	16.10	16.17	16.09	16.12	4,403,323	+0.09(+0.56%)
Nov 15, 2017	16.19	16.21	16.00	16.03	6,370,336	-0.05(-0.31%)
Nov 14, 2017	16.01	16.14	15.93	16.08	6,727,762	-0.01(-0.06%)
Nov 13, 2017	16.04	16.12	15.99	16.09	5,958,440	+0.14(+0.88%)
Nov 10, 2017	16.10	16.15	15.85	15.95	7,895,177	-0.12(-0.75%)
Nov 09, 2017	16.02	16.10	15.99	16.07	4,291,536	+0.01(+0.06%)
Nov 08, 2017	16.14	16.29	16.05	16.06	6,397,043	+0.05(+0.31%)
Nov 07, 2017	16.21	16.23	15.97	16.01	6,464,545	-0.26(-1.60%)
Nov 06, 2017	15.94	16.30	15.94	16.27	9,801,487	+0.35(+2.20%)
Nov 03, 2017	16.20	16.22	15.84	15.92	6,779,743	-0.25(-1.55%)
Nov 02, 2017	16.18	16.28	16.09	16.17	5,496,520	-0.01(-0.06%)
Nov 01, 2017	15.95	16.23	15.93	16.18	10,688,712	+0.39(+2.47%)
Oct 31, 2017	15.82	15.85	15.71	15.79	10,656,744	-0.12(-0.75%)
Oct 30, 2017		15.96	15.80	15.91	3,853,757	+0.00(+0.00%)
Oct 27, 2017	15.74	15.93	15.70	15.91	7,225,612	+0.06(+0.38%)
Oct 26, 2017	15.97	16.00	15.82	15.85	6,616,974	-0.16(-1.00%)
Oct 25, 2017	16.04	16.05	15.94	16.01	4,316,379	-0.01(-0.06%)
Oct 24, 2017	16.02	16.10	15.94	16.02	6,171,532	-0.12(-0.74%)
Oct 23, 2017	15.97	16.16	15.92	16.14	6,318,940	+0.06(+0.37%)
Oct 20, 2017	16.17	16.26	15.98	16.08	8,794,376	-0.19(-1.17%)
Oct 19, 2017	16.06	16.30	16.05	16.27	7,656,627	+0.21(+1.31%)
Oct 18, 2017	16.06	16.09	16.01	16.06	4,124,830	-0.03(-0.19%)
Oct 17, 2017	16.11	16.17	16.02	16.09	7,724,273	-0.16(-0.98%)
Oct 16, 2017	16.43	16.49	16.15	16.25	7,912,921	-0.16(-0.98%)
Oct 13, 2017	16.38	16.43	16.31	16.41	6,616,929	+0.15(+0.92%)
Oct 12, 2017	16.22	16.30	16.16	16.26	4,340,248	+0.01(+0.06%)
Oct 11, 2017	16.20	16.28	16.11	16.25	6,933,380	+0.10(+0.62%)
Oct 10, 2017	16.23	16.29	16.15	16.15	8,355,153	+0.13(+0.81%)
Oct 09, 2017	15.95	16.04	15.94	16.02	5,574,684	+0.17(+1.07%)
Oct 06, 2017	15.67	15.93	15.42	15.85	12,122,377	+0.16(+1.02%)
Oct 05, 2017	15.76	15.81	15.66	15.69	4,530,584	+0.00(+0.00%)
Oct 04, 2017	15.72	15.76	15.62	15.69	6,719,332	-0.02(-0.13%)
Oct 03, 2017	15.69	15.74	15.68	15.71	3,838,606	+0.04(+0.26%)

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.