Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		14.48	14.48	14.48	0	-0.71(-4.67%)
Dec 28, 2017	15.33	15.35	15.07	15.19	265,949	-0.10(-0.65%)
Dec 27, 2017	15.59	15.69	15.27	15.29	161,628	-0.29(-1.86%)
Dec 26, 2017	15.60	15.80	15.41	15.58	162,331	-0.11(-0.70%)
Dec 22, 2017	15.70	15.82	15.53	15.69	225,859	-0.09(-0.57%)
Dec 21, 2017	15.50	15.88	15.31	15.78	430,010	+0.28(+1.81%)
Dec 20, 2017	15.50	15.79	15.45	15.50	351,105	-0.03(-0.19%)
Dec 19, 2017	15.60	15.97	15.30	15.53	345,804	-0.12(-0.77%)
Dec 18, 2017	15.36	15.73	14.94	15.65	580,002	+0.41(+2.69%)
Dec 15, 2017	15.08	15.48	14.94	15.24	1,631,916	+0.34(+2.28%)
Dec 14, 2017	15.11	15.59	14.75	14.90	375,723	-0.20(-1.32%)
Dec 13, 2017	15.22	15.26	14.83	15.10	362,837	+0.24(+1.62%)
Dec 12, 2017	15.00	15.44	14.76	14.86	351,376	-0.01(-0.07%)
Dec 11, 2017	15.08	15.30	14.78	14.87	343,074	-0.14(-0.93%)
Dec 08, 2017	15.19	15.33	14.95	15.01	294,130	-0.08(-0.53%)
Dec 07, 2017	14.72	15.45	14.56	15.09	462,492	+0.42(+2.86%)
Dec 06, 2017	14.79	14.91	14.31	14.67	323,514	-0.15(-1.01%)
Dec 05, 2017	14.93	15.36	14.65	14.82	380,043	-0.10(-0.67%)
Dec 04, 2017	15.49	15.60	14.88	14.92	381,685	-0.43(-2.77%)
Dec 01, 2017	15.48	15.65	14.75	15.35	428,410	-0.15(-1.00%)
Nov 30, 2017	15.00	15.60	14.93	15.50	460,917	+0.49(+3.26%)
Nov 29, 2017	15.35	15.42	14.89	15.01	443,233	-0.29(-1.90%)
Nov 28, 2017	15.55	15.67	15.15	15.30	455,950	+0.12(+0.79%)
Nov 27, 2017	15.91	16.10	14.96	15.18	547,668	-0.73(-4.59%)
Nov 24, 2017	15.77	16.15	15.53	15.91	180,100	+0.22(+1.40%)
Nov 22, 2017	15.75	15.93	15.47	15.69	307,814	-0.01(-0.06%)
Nov 21, 2017	16.21	16.27	15.60	15.70	511,684	-0.47(-2.91%)
Nov 20, 2017	15.90	16.64	15.58	16.17	949,568	+0.85(+5.55%)
Nov 17, 2017	15.03	15.75	14.38	15.32	678,697	+0.26(+1.73%)
Nov 16, 2017	14.76	15.29	14.66	15.06	410,296	+0.40(+2.73%)
Nov 15, 2017	14.40	14.81	14.30	14.66	275,835	+0.12(+0.83%)
Nov 14, 2017	14.80	14.99	14.44	14.54	333,439	-0.25(-1.69%)
Nov 13, 2017	14.78	14.95	14.65	14.79	260,831	+0.00(+0.00%)
Nov 10, 2017	14.98	15.08	14.47	14.79	281,505	-0.15(-1.00%)
Nov 09, 2017	14.20	15.07	14.20	14.94	677,340	+0.67(+4.70%)
Nov 08, 2017	14.50	15.14	13.93	14.27	833,672	-0.34(-2.33%)
Nov 07, 2017	14.79	15.04	14.60	14.61	280,277	-0.22(-1.48%)
Nov 06, 2017	14.79	15.07	14.79	14.83	274,342	+0.01(+0.07%)
Nov 03, 2017	14.85	14.92	14.65	14.82	304,770	+0.07(+0.47%)
Nov 02, 2017	15.06	15.13	14.64	14.75	411,274	-0.32(-2.12%)
Nov 01, 2017	15.69	15.73	14.84	15.07	518,076	-0.52(-3.34%)
Oct 31, 2017	15.66	15.80	15.38	15.59	409,692	-0.06(-0.38%)
Oct 30, 2017	16.00	16.02	15.33	15.65	711,399	+0.14(+0.90%)
Oct 27, 2017	15.37	15.62	15.27	15.51	548,922	+0.09(+0.58%)
Oct 26, 2017	15.79	16.05	15.27	15.42	560,845	-0.45(-2.84%)
Oct 25, 2017	15.71	15.92	15.51	15.87	603,677	+0.10(+0.63%)
Oct 24, 2017	15.90	16.03	15.57	15.77	377,729	-0.11(-0.69%)
Oct 23, 2017	16.24	16.29	15.80	15.88	539,412	-0.20(-1.24%)
Oct 20, 2017	16.14	16.18	15.82	16.08	451,124	-0.01(-0.06%)
Oct 19, 2017	15.98	16.12	15.67	16.09	365,909	+0.10(+0.63%)
Oct 18, 2017	16.01	16.14	15.62	15.99	543,821	+0.03(+0.19%)
Oct 17, 2017	15.90	16.13	15.71	15.96	453,129	+0.06(+0.38%)
Oct 16, 2017	16.04	16.43	15.75	15.90	396,412	-0.19(-1.18%)
Oct 13, 2017	16.32	16.32	15.80	16.09	547,969	-0.29(-1.77%)
Oct 12, 2017	16.03	16.39	15.90	16.38	766,679	+0.29(+1.80%)
Oct 11, 2017	16.33	16.39	15.85	16.09	762,797	-0.19(-1.17%)
Oct 10, 2017	16.55	16.65	16.05	16.28	775,680	-0.10(-0.61%)
Oct 09, 2017	16.48	16.85	16.30	16.38	811,855	-0.11(-0.67%)
Oct 06, 2017	16.77	17.02	16.33	16.49	1,305,755	-0.30(-1.79%)
Oct 05, 2017	16.67	17.19	16.43	16.79	942,385	+0.13(+0.78%)
Oct 04, 2017	15.98	16.95	15.90	16.66	1,457,516	+0.74(+4.65%)
Oct 03, 2017	15.75	16.10	15.56	15.92	1,013,501	+0.41(+2.64%)

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.