Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		15.71	15.71	15.71	0	+0.05(+0.30%)
Dec 28, 2017	15.45	15.67	15.45	15.66	1,578,460	+0.27(+1.75%)
Dec 27, 2017	15.29	15.44	15.25	15.40	684,632	+0.12(+0.77%)
Dec 26, 2017	15.32	15.44	15.19	15.28	918,378	-0.04(-0.27%)
Dec 22, 2017	15.24	15.40	15.19	15.32	706,625	+0.11(+0.73%)
Dec 21, 2017	15.26	15.37	15.18	15.21	1,368,966	-0.08(-0.50%)
Dec 20, 2017	15.37	15.54	15.28	15.29	1,550,819	-0.05(-0.31%)
Dec 19, 2017	15.64	15.71	15.33	15.33	1,193,084	-0.22(-1.43%)
Dec 18, 2017	15.49	15.90	15.49	15.55	2,153,348	-0.18(-1.11%)
Dec 15, 2017	15.70	15.94	15.70	15.73	5,866,685	+0.09(+0.56%)
Dec 14, 2017	15.86	15.91	15.64	15.64	1,885,784	-0.22(-1.40%)
Dec 13, 2017	16.09	16.12	15.84	15.86	1,407,676	-0.31(-1.92%)
Dec 12, 2017	16.38	16.44	16.17	16.17	957,817	-0.17(-1.04%)
Dec 11, 2017	16.43	16.45	16.19	16.34	2,353,031	-0.11(-0.64%)
Dec 08, 2017	16.38	16.45	16.23	16.45	1,144,371	+0.05(+0.29%)
Dec 07, 2017	16.10	16.41	16.06	16.40	1,949,651	+0.33(+2.04%)
Dec 06, 2017	16.19	16.21	16.07	16.07	960,031	-0.09(-0.54%)
Dec 05, 2017	16.40	16.40	16.10	16.16	1,532,800	-0.22(-1.32%)
Dec 04, 2017	16.37	16.42	16.34	16.38	816,635	+0.04(+0.21%)
Dec 01, 2017	16.38	16.41	16.13	16.34	998,105	+0.01(+0.04%)
Nov 30, 2017	16.24	16.41	16.24	16.34	1,602,304	+0.16(+1.01%)
Nov 29, 2017	16.03	16.46	16.00	16.17	1,662,362	+0.16(+0.99%)
Nov 28, 2017	15.88	16.03	15.82	16.02	1,148,891	+0.09(+0.59%)
Nov 27, 2017	15.75	15.96	15.68	15.92	1,431,626	+0.13(+0.85%)
Nov 24, 2017	15.74	15.80	15.71	15.79	406,443	+0.08(+0.52%)
Nov 22, 2017	15.73	15.74	15.57	15.71	1,171,079	-0.01(-0.07%)
Nov 21, 2017	15.58	15.76	15.58	15.72	1,201,964	+0.14(+0.90%)
Nov 20, 2017	15.65	15.69	15.53	15.58	782,316	-0.08(-0.48%)
Nov 17, 2017	15.66	15.74	15.60	15.65	2,012,893	-0.06(-0.37%)
Nov 16, 2017	15.41	15.81	15.38	15.71	1,495,997	+0.30(+1.97%)
Nov 15, 2017	15.64	15.66	15.39	15.41	1,659,567	-0.31(-1.97%)
Nov 14, 2017	15.50	15.74	15.50	15.72	1,187,996	+0.16(+1.01%)
Nov 13, 2017	15.39	15.56	15.36	15.56	975,060	+0.12(+0.79%)
Nov 10, 2017	15.44	15.59	15.40	15.44	1,804,697	-0.08(-0.49%)
Nov 09, 2017	15.53	15.62	15.49	15.51	1,637,815	-0.15(-0.97%)
Nov 08, 2017	15.76	15.80	15.50	15.66	1,655,456	-0.06(-0.37%)
Nov 07, 2017	15.86	15.95	15.62	15.72	2,504,624	-0.15(-0.92%)
Nov 06, 2017	15.27	15.91	15.25	15.87	2,025,290	+0.58(+3.78%)
Nov 03, 2017	15.30	15.49	15.26	15.29	1,200,082	-0.15(-0.95%)
Nov 02, 2017	15.57	15.65	15.13	15.44	2,524,997	-0.40(-2.51%)
Nov 01, 2017	16.07	16.07	15.74	15.83	1,507,913	-0.15(-0.95%)
Oct 31, 2017	15.85	16.02	15.78	15.99	2,268,867	+0.12(+0.77%)
Oct 30, 2017	15.78	15.90	15.71	15.86	1,108,417	+0.07(+0.44%)
Oct 27, 2017	15.62	15.81	15.55	15.79	1,131,658	+0.13(+0.86%)
Oct 26, 2017	15.65	15.78	15.61	15.66	952,038	+0.05(+0.34%)
Oct 25, 2017	15.65	15.66	15.51	15.61	1,301,127	-0.11(-0.71%)
Oct 24, 2017	15.75	15.79	15.59	15.72	966,409	-0.05(-0.30%)
Oct 23, 2017	15.79	15.81	15.64	15.76	689,575	-0.04(-0.22%)
Oct 20, 2017	15.94	15.95	15.73	15.80	581,893	-0.13(-0.81%)
Oct 19, 2017	15.82	15.94	15.72	15.93	906,890	+0.06(+0.41%)
Oct 18, 2017	15.82	15.88	15.77	15.86	520,887	+0.02(+0.11%)
Oct 17, 2017	15.74	15.86	15.71	15.85	730,190	+0.08(+0.48%)
Oct 16, 2017	15.80	15.88	15.72	15.77	589,482	+0.04(+0.26%)
Oct 13, 2017	15.89	15.93	15.71	15.73	591,489	-0.15(-0.92%)
Oct 12, 2017	15.75	15.91	15.75	15.88	978,379	+0.13(+0.82%)
Oct 11, 2017	15.68	15.80	15.65	15.75	827,107	+0.04(+0.26%)
Oct 10, 2017	15.59	15.71	15.57	15.71	1,037,776	+0.19(+1.24%)
Oct 09, 2017	15.60	15.61	15.45	15.51	647,056	-0.04(-0.23%)
Oct 06, 2017	15.55	15.64	15.48	15.55	816,476	-0.06(-0.41%)
Oct 05, 2017	15.61	15.66	15.51	15.61	834,144	+0.02(+0.15%)
Oct 04, 2017	15.57	15.59	15.46	15.59	1,461,983	+0.01(+0.07%)
Oct 03, 2017	15.40	15.65	15.38	15.58	1,688,023	+0.25(+1.60%)

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.