Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		15.36	15.36	15.36	0	-0.36(-2.29%)
Dec 28, 2017	15.74	15.80	15.60	15.72	81,170	-0.04(-0.25%)
Dec 27, 2017	15.79	15.98	15.71	15.76	251,670	-0.01(-0.06%)
Dec 26, 2017	15.42	15.85	15.37	15.77	115,990	+0.30(+1.94%)
Dec 22, 2017	15.81	15.85	15.45	15.47	71,092	-0.30(-1.90%)
Dec 21, 2017	15.81	15.97	15.76	15.77	91,876	-0.08(-0.50%)
Dec 20, 2017	15.85	16.06	15.84	15.85	83,901	+0.06(+0.38%)
Dec 19, 2017	16.00	16.00	15.64	15.79	82,518	-0.22(-1.37%)
Dec 18, 2017	15.72	16.05	15.71	16.01	97,386	+0.42(+2.69%)
Dec 15, 2017	15.30	15.77	15.30	15.59	427,867	+0.32(+2.10%)
Dec 14, 2017	15.55	15.60	15.14	15.27	119,996	-0.28(-1.80%)
Dec 13, 2017	15.65	15.90	15.53	15.55	84,394	+0.02(+0.13%)
Dec 12, 2017	15.95	16.08	15.52	15.53	66,889	-0.43(-2.69%)
Dec 11, 2017	15.97	16.10	15.85	15.96	245,732	-0.02(-0.13%)
Dec 08, 2017	16.31	16.40	15.98	15.98	72,439	+0.00(+0.00%)
Dec 07, 2017	16.39	16.51	16.09		241,318	+0.00(+0.00%)
Dec 06, 2017	16.25	16.68	16.25	16.43	132,709	+0.12(+0.74%)
Dec 05, 2017	16.17	16.34	15.93	16.31	127,802	+0.15(+0.93%)
Dec 04, 2017	15.98	16.32	15.98	16.16	159,726	+0.32(+2.02%)
Dec 01, 2017	15.84	15.89	15.50	15.84	112,649	-0.11(-0.69%)
Nov 30, 2017	16.21	16.31	15.86	15.95	144,599	-0.19(-1.18%)
Nov 29, 2017	16.10	16.38	16.00	16.14	144,591	+0.07(+0.44%)
Nov 28, 2017	15.98	16.09	15.70	16.07	156,929	+0.17(+1.07%)
Nov 27, 2017	16.17	16.19	15.88	15.90	153,180	-0.23(-1.43%)
Nov 24, 2017	16.17	16.20	15.96	16.13	44,721	+0.01(+0.06%)
Nov 22, 2017	16.32	16.44	16.07	16.12	107,143	-0.19(-1.16%)
Nov 21, 2017	16.48	16.55	16.10	16.31	291,013	+0.06(+0.37%)
Nov 20, 2017	15.67	16.26	15.63	16.25	204,807	+0.57(+3.64%)
Nov 17, 2017	15.70	15.90	15.62	15.68	210,669	-0.09(-0.57%)
Nov 16, 2017	15.03	15.81	14.94	15.77	197,303	+0.87(+5.84%)
Nov 15, 2017	14.53	15.02	14.39	14.90	293,680	+0.32(+2.19%)
Nov 14, 2017	14.37	14.68	14.37	14.58	75,018	+0.19(+1.32%)
Nov 13, 2017	14.21	14.49	14.05	14.39	84,334	+0.09(+0.63%)
Nov 10, 2017	14.22	14.60	14.22	14.30	251,816	+0.05(+0.35%)
Nov 09, 2017	14.39	14.41	13.79	14.25	232,321	-0.29(-1.99%)
Nov 08, 2017	14.45	14.57	14.34	14.54	101,366	+0.14(+0.97%)
Nov 07, 2017	14.56	14.56	14.17	14.40	191,906	-0.08(-0.55%)
Nov 06, 2017	14.52	14.60	14.43	14.48	133,843	-0.09(-0.62%)
Nov 03, 2017	14.60	14.74	14.48	14.57	148,323	-0.08(-0.55%)
Nov 02, 2017	14.81	14.89	14.62	14.65	210,184	-0.13(-0.88%)
Nov 01, 2017	15.14	15.14	14.60	14.78	177,911	-0.15(-1.00%)
Oct 31, 2017	14.31	15.18	14.31	14.93	233,032	+0.19(+1.29%)
Oct 30, 2017	14.88	15.01	14.58	14.74	200,666	-0.26(-1.73%)
Oct 27, 2017	14.89	15.07	14.80	15.00	118,395	+0.11(+0.74%)
Oct 26, 2017	15.00	15.18	14.86	14.89	97,322	-0.08(-0.53%)
Oct 25, 2017	15.12	15.21	14.88	14.97	133,024	-0.22(-1.45%)
Oct 24, 2017	15.28	15.35	15.15	15.19	123,860	-0.03(-0.20%)
Oct 23, 2017	15.44	15.48	15.21	15.22	91,740	-0.21(-1.36%)
Oct 20, 2017	15.32	15.50	15.26	15.43	159,038	+0.22(+1.45%)
Oct 19, 2017	15.20	15.31	15.03	15.21	124,279	-0.14(-0.91%)
Oct 18, 2017	15.20	15.45	15.16	15.35	148,848	+0.22(+1.45%)
Oct 17, 2017	14.95	15.26	14.95	15.13	202,969	+0.17(+1.14%)
Oct 16, 2017	14.75	15.00	14.75	14.96	201,375	+0.24(+1.63%)
Oct 13, 2017	14.79	14.91	14.70	14.72	250,106	+0.05(+0.34%)
Oct 12, 2017	14.66	14.81	14.52	14.67	163,074	-0.07(-0.47%)
Oct 11, 2017	15.06	15.13	14.72	14.74	172,636	-0.29(-1.93%)
Oct 10, 2017	14.87	15.15	14.87	15.03	205,332	+0.25(+1.69%)
Oct 09, 2017	15.13	15.19	14.62	14.78	205,387	-0.34(-2.25%)
Oct 06, 2017	15.05	15.18	14.99	15.12	121,026	+0.11(+0.73%)
Oct 05, 2017	15.20	15.20	14.94	15.01	150,252	-0.22(-1.44%)
Oct 04, 2017	15.20	15.39	15.20	15.23	229,475	-0.02(-0.13%)
Oct 03, 2017	15.25	15.50	15.01	15.25	514,891	-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.