Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		15.67	15.67	15.67	0	-0.04(-0.25%)
Dec 28, 2017	15.70	15.76	15.59	15.71	271,966	+0.07(+0.45%)
Dec 27, 2017	15.62	15.82	15.52	15.64	614,900	-0.05(-0.32%)
Dec 26, 2017	15.70	15.84	15.51	15.69	729,269	-0.28(-1.75%)
Dec 22, 2017	16.36	16.36	15.96	15.97	1,054,774	-0.43(-2.62%)
Dec 21, 2017	16.63	16.68	16.38	16.40	696,408	-0.12(-0.73%)
Dec 20, 2017	16.63	16.69	16.42	16.52	899,778	+0.08(+0.49%)
Dec 19, 2017	16.54	16.54	16.36	16.44	664,983	-0.08(-0.48%)
Dec 18, 2017	16.48	16.70	16.42	16.52	906,659	+0.18(+1.10%)
Dec 15, 2017	15.82	16.37	15.67	16.34	1,461,456	+0.56(+3.55%)
Dec 14, 2017	15.80	16.09	15.76	15.78	1,201,998	+0.09(+0.57%)
Dec 13, 2017	15.44	15.89	15.38	15.69	861,367	+0.29(+1.88%)
Dec 12, 2017	15.33	15.53	15.30	15.40	1,754,476	+0.08(+0.52%)
Dec 11, 2017	15.61	15.84	15.29	15.32	1,178,824	-0.29(-1.86%)
Dec 08, 2017	15.68	15.89	15.55	15.61	748,053	-0.07(-0.45%)
Dec 07, 2017	15.63	15.96	15.63	15.68	776,864	+0.02(+0.13%)
Dec 06, 2017	15.65	15.88	15.61	15.66	976,918	-0.06(-0.38%)
Dec 05, 2017	15.88	16.22	15.71	15.72	1,251,921	-0.13(-0.82%)
Dec 04, 2017	16.22	16.70	15.81	15.85	1,671,252	-0.04(-0.25%)
Dec 01, 2017	16.35	16.44	15.69	15.89	2,125,659	-0.44(-2.69%)
Nov 30, 2017	16.59	16.73	16.09	16.33	1,448,975	-0.33(-1.98%)
Nov 29, 2017	17.42	17.55	16.62	16.66	960,209	-0.77(-4.42%)
Nov 28, 2017	17.36	17.49	17.25	17.43	1,582,701	+0.11(+0.64%)
Nov 27, 2017	17.56	17.65	17.26	17.32	1,360,346	-0.23(-1.31%)
Nov 24, 2017	17.27	17.63	17.20	17.55	333,870	+0.36(+2.09%)
Nov 22, 2017	17.43	17.56	17.05	17.19	540,064	-0.20(-1.15%)
Nov 21, 2017	16.95	17.49	16.94	17.39	1,720,070	+0.53(+3.14%)
Nov 20, 2017	16.73	16.88	16.63	16.86	640,057	+0.15(+0.90%)
Nov 17, 2017	16.56	16.85	16.45	16.71	652,390	+0.15(+0.91%)
Nov 16, 2017	16.21	16.68	16.07	16.56	1,192,480	+0.39(+2.41%)
Nov 15, 2017	16.10	16.18	15.87	16.17	830,239	-0.08(-0.49%)
Nov 14, 2017	16.35	16.38	16.23	16.25	1,183,654	-0.20(-1.22%)
Nov 13, 2017	16.56	16.64	16.34	16.45	721,990	-0.17(-1.02%)
Nov 10, 2017	16.74	16.98	16.61	16.62	745,390	-0.13(-0.78%)
Nov 09, 2017	16.78	16.90	16.59	16.75	1,017,495	-0.12(-0.71%)
Nov 08, 2017	16.71	16.92	16.52	16.87	646,965	+0.05(+0.30%)
Nov 07, 2017	16.85	16.89	16.66	16.82	984,008	+0.03(+0.18%)
Nov 06, 2017	16.59	16.83	16.49	16.79	864,696	+0.17(+1.02%)
Nov 03, 2017	17.07	17.17	16.61	16.62	1,219,606	-0.46(-2.69%)
Nov 02, 2017	16.62	17.50	16.40	17.08	2,822,852	+1.28(+8.10%)
Nov 01, 2017	15.97	15.97	15.64	15.80	1,149,913	+0.02(+0.13%)
Oct 31, 2017	15.64	15.89	15.60	15.78	1,000,716	+0.09(+0.57%)
Oct 30, 2017	15.63	15.75	15.52	15.69	519,664	+0.00(+0.00%)
Oct 27, 2017	15.62	15.81	15.43	15.69	679,464	+0.14(+0.90%)
Oct 26, 2017	15.71	15.73	15.51	15.55	451,307	-0.10(-0.64%)
Oct 25, 2017	15.74	15.85	15.49	15.65	615,464	-0.15(-0.95%)
Oct 24, 2017	15.46	15.84	15.46	15.80	2,673,043	+0.39(+2.53%)
Oct 23, 2017	15.56	15.56	15.23	15.41	1,273,643	-0.04(-0.26%)
Oct 20, 2017	15.50	15.57	15.37	15.45	956,808	+0.14(+0.91%)
Oct 19, 2017	15.74	15.77	15.14	15.31	1,502,147	-0.59(-3.71%)
Oct 18, 2017	15.81	15.91	15.62	15.90	616,311	+0.11(+0.70%)
Oct 17, 2017	15.63	15.87	15.60	15.79	572,863	+0.09(+0.57%)
Oct 16, 2017	15.58	15.79	15.54	15.70	461,904	+0.13(+0.83%)
Oct 13, 2017	15.70	15.79	15.55	15.57	692,769	-0.06(-0.38%)
Oct 12, 2017	15.39	15.66	15.38	15.63	937,284	+0.14(+0.90%)
Oct 11, 2017	15.31	15.56	15.27	15.49	1,150,042	+0.26(+1.71%)
Oct 10, 2017	15.45	15.45	15.15	15.23	847,231	-0.24(-1.55%)
Oct 09, 2017	15.63	15.72	15.39	15.47	575,607	-0.16(-1.02%)
Oct 06, 2017	15.70	15.74	15.38	15.63	832,542	-0.07(-0.45%)
Oct 05, 2017	15.61	15.75	15.59	15.70	714,536	+0.06(+0.38%)
Oct 04, 2017	15.49	15.68	15.40	15.64	482,402	+0.16(+1.03%)
Oct 03, 2017	15.44	15.52	15.21	15.48	813,360	+0.07(+0.45%)

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.