Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		14.83	14.83	14.83	0	-0.04(-0.25%)
Dec 28, 2017	14.76	14.88	14.73	14.87	4,005,003	+0.12(+0.80%)
Dec 27, 2017	14.70	14.79	14.66	14.75	4,031,190	+0.04(+0.26%)
Dec 26, 2017	14.65	14.77	14.62	14.71	2,477,700	+0.06(+0.44%)
Dec 22, 2017	14.64	14.67	14.53	14.65	4,254,903	-0.01(-0.08%)
Dec 21, 2017	14.59	14.73	14.45	14.66	5,425,713	+0.05(+0.34%)
Dec 20, 2017	14.75	14.76	14.57	14.61	5,417,708	-0.11(-0.77%)
Dec 19, 2017	14.84	14.87	14.70	14.72	6,211,712	-0.09(-0.61%)
Dec 18, 2017	14.78	14.93	14.76	14.81	7,616,468	+0.13(+0.90%)
Dec 15, 2017	14.67	14.79	14.64	14.68	7,379,810	+0.02(+0.13%)
Dec 14, 2017	14.63	14.82	14.62	14.66	9,958,977	+0.01(+0.08%)
Dec 13, 2017	14.48	14.69	14.48	14.65	9,467,214	+0.10(+0.70%)
Dec 12, 2017	14.61	14.69	14.50	14.55	5,208,903	-0.07(-0.47%)
Dec 11, 2017	14.59	14.70	14.48	14.62	6,213,898	+0.08(+0.55%)
Dec 08, 2017	14.61	14.62	14.42	14.54	4,256,419	-0.04(-0.29%)
Dec 07, 2017	14.41	14.60	14.37	14.58	5,125,422	+0.12(+0.81%)
Dec 06, 2017	14.56	14.61	14.41	14.46	6,031,254	-0.09(-0.65%)
Dec 05, 2017	14.54	14.59	14.51	14.56	5,925,507	+0.03(+0.21%)
Dec 04, 2017	14.57	14.57	14.46	14.53	8,669,610	+0.01(+0.05%)
Dec 01, 2017	14.45	14.54	14.33	14.52	15,593,034	+0.22(+1.54%)
Nov 30, 2017	14.40	14.66	14.08	14.30	18,378,144	+0.79(+5.84%)
Nov 29, 2017	13.71	13.74	13.43	13.51	8,073,392	-0.24(-1.74%)
Nov 28, 2017	13.82	13.87	13.72	13.75	4,763,361	-0.00(-0.03%)
Nov 27, 2017	14.14	14.14	13.74	13.75	8,652,063	-0.34(-2.40%)
Nov 24, 2017	14.18	14.23	14.06	14.09	4,461,530	+0.07(+0.49%)
Nov 22, 2017	14.08	14.13	13.94	14.02	12,675,953	+0.07(+0.49%)
Nov 21, 2017	13.73	13.98	13.67	13.95	12,256,665	+0.35(+2.59%)
Nov 20, 2017	13.43	13.67	13.37	13.60	11,237,061	+0.27(+2.02%)
Nov 17, 2017	13.08	13.34	13.07	13.33	15,050,829	+0.25(+1.91%)
Nov 16, 2017	13.11	13.17	13.06	13.08	7,267,491	-0.01(-0.06%)
Nov 15, 2017	13.18	13.24	13.04	13.09	11,192,691	-0.17(-1.29%)
Nov 14, 2017	13.58	13.59	13.20	13.26	18,045,352	-0.06(-0.46%)
Nov 13, 2017	13.38	13.38	13.24	13.32	6,509,422	-0.10(-0.71%)
Nov 10, 2017	13.47	13.47	13.36	13.42	5,788,222	-0.06(-0.44%)
Nov 09, 2017	13.51	13.51	13.43	13.47	6,252,749	-0.06(-0.41%)
Nov 08, 2017	13.57	13.57	13.49	13.53	7,883,261	+0.03(+0.22%)
Nov 07, 2017	13.51	13.53	13.43	13.50	8,800,426	-0.04(-0.30%)
Nov 06, 2017	13.54	13.57	13.43	13.54	7,000,411	+0.05(+0.35%)
Nov 03, 2017	13.64	13.65	13.42	13.49	7,571,347	-0.01(-0.05%)
Nov 02, 2017	14.06	14.06	13.47	13.50	13,632,073	-0.59(-4.20%)
Nov 01, 2017	14.11	14.27	14.09	14.09	7,525,897	-0.05(-0.36%)
Oct 31, 2017	14.15	14.24	14.10	14.14	6,640,526	-0.04(-0.31%)
Oct 30, 2017	14.15	14.30	14.14	14.19	5,060,070	+0.06(+0.42%)
Oct 27, 2017	13.93	14.15	13.83	14.13	8,376,373	+0.17(+1.21%)
Oct 26, 2017	13.99	14.05	13.91	13.96	7,838,779	-0.02(-0.13%)
Oct 25, 2017	14.30	14.31	13.91	13.98	9,454,066	-0.31(-2.19%)
Oct 24, 2017	14.40	14.48	14.25	14.29	7,734,332	-0.07(-0.49%)
Oct 23, 2017	14.51	14.55	14.30	14.36	6,489,512	-0.10(-0.66%)
Oct 20, 2017	14.80	14.80	14.45	14.46	10,575,809	-0.38(-2.53%)
Oct 19, 2017	14.82	14.97	14.76	14.83	8,127,338	-0.05(-0.32%)
Oct 18, 2017	15.20	15.21	14.84	14.88	5,127,996	-0.31(-2.03%)
Oct 17, 2017	15.26	15.27	15.09	15.19	4,265,898	-0.08(-0.51%)
Oct 16, 2017	15.23	15.29	15.19	15.27	2,740,937	+0.01(+0.05%)
Oct 13, 2017	15.32	15.34	15.25	15.26	3,206,782	+0.00(+0.00%)
Oct 12, 2017	15.26	15.34	15.21	15.26	4,542,954	-0.08(-0.53%)
Oct 11, 2017	15.19	15.35	15.19	15.34	3,695,599	+0.13(+0.85%)
Oct 10, 2017	15.25	15.32	15.19	15.21	3,287,980	+0.09(+0.58%)
Oct 09, 2017	15.20	15.23	15.10	15.12	2,071,082	-0.07(-0.48%)
Oct 06, 2017	15.22	15.24	15.02	15.20	4,910,324	-0.06(-0.36%)
Oct 05, 2017	15.35	15.39	15.23	15.25	4,964,744	-0.13(-0.81%)
Oct 04, 2017	15.44	15.47	15.37	15.38	5,938,755	-0.06(-0.38%)
Oct 03, 2017	15.36	15.48	15.30	15.44	6,044,678	+0.08(+0.53%)

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.