Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		15.68	15.68	15.68	0	-0.18(-1.16%)
Dec 28, 2017	15.77	15.87	15.70	15.86	2,161,610	+0.12(+0.75%)
Dec 27, 2017	15.85	15.89	15.71	15.75	2,040,967	-0.08(-0.48%)
Dec 26, 2017	15.86	15.96	15.76	15.82	1,599,522	-0.04(-0.24%)
Dec 22, 2017	16.02	16.02	15.80	15.86	1,626,482	-0.09(-0.55%)
Dec 21, 2017	15.91	16.01	15.85	15.95	2,980,865	+0.13(+0.79%)
Dec 20, 2017	16.05	16.08	15.70	15.82	3,107,640	-0.14(-0.89%)
Dec 19, 2017	16.05	16.09	15.87	15.96	3,960,124	+0.03(+0.21%)
Dec 18, 2017	15.92	16.01	15.81	15.93	3,435,176	+0.16(+1.01%)
Dec 15, 2017	15.57	16.02	15.54	15.77	11,720,769	+0.26(+1.68%)
Dec 14, 2017	15.68	15.80	15.49	15.51	4,192,173	-0.14(-0.91%)
Dec 13, 2017	15.75	15.86	15.57	15.65	3,319,935	-0.06(-0.37%)
Dec 12, 2017	15.66	15.79	15.59	15.71	2,068,018	+0.07(+0.43%)
Dec 11, 2017	15.78	15.82	15.59	15.65	1,761,257	-0.15(-0.96%)
Dec 08, 2017	15.93	15.93	15.65	15.80	2,482,203	-0.04(-0.26%)
Dec 07, 2017	15.75	15.94	15.66	15.84	1,759,139	+0.06(+0.37%)
Dec 06, 2017	15.85	16.12	15.76	15.78	2,541,323	-0.11(-0.69%)
Dec 05, 2017	16.18	16.28	15.83	15.89	3,041,888	-0.25(-1.56%)
Dec 04, 2017	15.99	16.27	15.96	16.14	5,629,233	+0.29(+1.80%)
Dec 01, 2017	15.94	16.07	15.62	15.86	4,953,950	-0.09(-0.58%)
Nov 30, 2017	16.27	16.35	15.95	15.95	4,248,177	-0.20(-1.25%)
Nov 29, 2017	15.81	16.22	15.81	16.15	4,437,878	+0.46(+2.94%)
Nov 28, 2017	15.25	15.70	15.22	15.69	3,033,392	+0.45(+2.97%)
Nov 27, 2017	15.20	15.32	15.19	15.24	1,342,190	+0.04(+0.28%)
Nov 24, 2017	15.32	15.32	15.19	15.19	722,208	-0.07(-0.44%)
Nov 22, 2017	15.23	15.35	15.19	15.26	2,167,685	+0.01(+0.06%)
Nov 21, 2017	15.39	15.39	15.22	15.25	2,446,501	-0.12(-0.76%)
Nov 20, 2017	15.25	15.37	15.17	15.37	2,159,375	+0.13(+0.88%)
Nov 17, 2017	15.12	15.29	15.08	15.24	1,884,891	+0.05(+0.33%)
Nov 16, 2017	15.34	15.36	15.19	15.19	2,042,316	-0.08(-0.49%)
Nov 15, 2017	15.19	15.40	15.12	15.26	3,779,424	-0.07(-0.44%)
Nov 14, 2017	15.17	15.42	15.17	15.33	2,887,410	+0.06(+0.38%)
Nov 13, 2017	14.78	15.29	14.74	15.27	4,469,294	+0.42(+2.82%)
Nov 10, 2017	14.89	14.99	14.80	14.85	2,465,957	-0.04(-0.28%)
Nov 09, 2017	14.99	15.07	14.80	14.89	2,976,322	-0.16(-1.06%)
Nov 08, 2017	15.08	15.19	14.92	15.05	2,639,040	-0.08(-0.55%)
Nov 07, 2017	15.41	15.41	15.08	15.13	3,616,391	-0.31(-2.01%)
Nov 06, 2017	15.46	15.49	15.36	15.45	2,963,752	-0.06(-0.38%)
Nov 03, 2017	15.55	15.60	15.37	15.50	2,141,723	-0.11(-0.70%)
Nov 02, 2017	15.50	15.65	15.40	15.61	2,276,320	+0.08(+0.49%)
Nov 01, 2017	15.72	15.75	15.48	15.54	2,301,005	-0.11(-0.70%)
Oct 31, 2017	15.53	15.78	15.43	15.65	5,084,726	+0.17(+1.10%)
Oct 30, 2017	15.64	15.68	15.42	15.48	2,825,695	-0.24(-1.53%)
Oct 27, 2017	15.62	15.74	15.53	15.72	2,324,318	+0.06(+0.37%)
Oct 26, 2017	15.51	15.70	15.49	15.66	2,029,517	+0.14(+0.91%)
Oct 25, 2017	15.64	15.67	15.41	15.52	2,770,213	-0.13(-0.85%)
Oct 24, 2017	15.61	15.83	15.59	15.65	5,499,338	+0.07(+0.48%)
Oct 23, 2017	15.70	15.74	15.49	15.58	4,689,075	-0.12(-0.74%)
Oct 20, 2017	16.08	16.08	15.57	15.69	3,933,241	+0.44(+2.89%)
Oct 19, 2017	15.04	15.29	15.04	15.25	2,633,737	+0.10(+0.66%)
Oct 18, 2017	15.05	15.18	15.04	15.15	1,528,627	+0.12(+0.83%)
Oct 17, 2017	15.19	15.20	15.00	15.03	2,358,789	-0.16(-1.04%)
Oct 16, 2017	15.12	15.27	15.12	15.19	3,825,404	+0.06(+0.38%)
Oct 13, 2017	15.08	15.21	14.94	15.13	2,635,079	-0.06(-0.38%)
Oct 12, 2017	15.24	15.30	15.15	15.19	2,374,294	+0.00(+0.00%)
Oct 11, 2017	15.23	15.24	15.10	15.19	2,091,302	-0.03(-0.22%)
Oct 10, 2017		15.23	15.07	15.22	2,494,761	+0.14(+0.94%)
Oct 09, 2017	15.19	15.19	15.06	15.08	1,665,280	-0.07(-0.49%)
Oct 06, 2017	15.19	15.24	15.06	15.15	1,754,515	+0.03(+0.22%)
Oct 05, 2017	14.94	15.15	14.84	15.12	2,527,340	+0.23(+1.56%)
Oct 04, 2017	15.04	15.12	14.86	14.89	2,312,701	-0.18(-1.21%)
Oct 03, 2017	15.14	15.14	14.98	15.07	2,188,469	-0.08(-0.55%)

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.