Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		15.78	15.78	15.78	0	-0.10(-0.63%)
Dec 28, 2017	15.87	15.92	15.86	15.88	5,200	+0.02(+0.09%)
Dec 27, 2017	15.83	15.90	15.83	15.87	13,038	-0.04(-0.28%)
Dec 26, 2017	15.94	15.94	15.87	15.91	9,828	+0.05(+0.32%)
Dec 22, 2017	15.86	15.92	15.86	15.86	2,859	-0.04(-0.25%)
Dec 21, 2017	16.00	16.02	15.90	15.90	16,159	+0.05(+0.32%)
Dec 20, 2017	15.93	15.93	15.81	15.85	16,255	+0.04(+0.25%)
Dec 19, 2017	15.85	15.86	15.74	15.81	14,287	+0.04(+0.29%)
Dec 18, 2017	15.77	15.88	15.75	15.77	12,415	+0.21(+1.38%)
Dec 15, 2017	15.60	15.60	15.50	15.55	21,565	+0.00(+0.00%)
Dec 14, 2017	15.62	15.64	15.54	15.55	12,340	+0.00(+0.00%)
Dec 13, 2017	15.53	15.57	15.47	15.55	4,447	+0.39(+2.57%)
Dec 12, 2017	15.20	15.22	15.12	15.16	7,792	-0.15(-0.98%)
Dec 11, 2017	15.28	15.33	15.28	15.31	4,742	+0.06(+0.39%)
Dec 08, 2017	15.19	15.31	15.16	15.25	15,357	+0.36(+2.42%)
Dec 07, 2017	14.96	14.96	14.84	14.89	29,945	-0.15(-1.00%)
Dec 06, 2017	14.98	15.09	14.95	15.04	6,788	+0.06(+0.40%)
Dec 05, 2017	15.08	15.10	14.93	14.98	3,005	-0.01(-0.07%)
Dec 04, 2017		15.10	14.96	14.99	9,423	-0.11(-0.70%)
Dec 01, 2017	15.09	15.12	15.09	15.10	8,287	-0.20(-1.31%)
Nov 30, 2017	15.45	15.45	15.27	15.29	8,876	-0.20(-1.30%)
Nov 29, 2017	15.48	15.59	15.47	15.50	6,610	-0.07(-0.48%)
Nov 28, 2017	15.52	15.59	15.49	15.57	14,417	-0.08(-0.51%)
Nov 27, 2017	15.66	15.71	15.64	15.65	8,114	-0.25(-1.57%)
Nov 24, 2017	15.91	15.92	15.86	15.90	4,322	+0.23(+1.47%)
Nov 22, 2017	15.78	15.79	15.67	15.67	9,249	-0.09(-0.54%)
Nov 21, 2017	15.77	15.81	15.74	15.76	7,556	-0.02(-0.16%)
Nov 20, 2017	15.86	15.89	15.72	15.78	29,589	+0.27(+1.74%)
Nov 17, 2017	15.46	15.53	15.46	15.51	7,169	+0.00(+0.00%)
Nov 16, 2017	15.46	15.54	15.42	15.51	14,217	+0.14(+0.91%)
Nov 15, 2017	15.21	15.44	15.21	15.37	16,498	-0.16(-1.00%)
Nov 14, 2017	15.50	15.56	15.45	15.53	4,486	+0.10(+0.62%)
Nov 13, 2017	15.22	15.43	15.22	15.43	28,057	-0.08(-0.52%)
Nov 10, 2017	15.51	15.57	15.50	15.51	7,978	+0.09(+0.58%)
Nov 09, 2017	15.32	15.42	15.31	15.42	14,919	-0.30(-1.91%)
Nov 08, 2017	15.65	15.73	15.59	15.72	5,999	+0.05(+0.32%)
Nov 07, 2017	15.61	15.67	15.60	15.67	6,152	-0.27(-1.67%)
Nov 06, 2017	15.90	15.94	15.89	15.94	8,367	+0.04(+0.23%)
Nov 03, 2017	15.85	15.91	15.83	15.90	7,363	-0.04(-0.28%)
Nov 02, 2017	15.84	15.96	15.84	15.95	16,763	+0.09(+0.54%)
Nov 01, 2017	15.89	15.95	15.85	15.86	20,040	+0.23(+1.47%)
Oct 31, 2017	15.55	15.74	15.53	15.63	24,414	-0.02(-0.16%)
Oct 30, 2017	15.64	15.66	15.59	15.65	8,687	-0.08(-0.48%)
Oct 27, 2017	15.75	15.78	15.69	15.73	19,958	+0.34(+2.18%)
Oct 26, 2017	15.51	15.54	15.38	15.39	17,642	-0.07(-0.42%)
Oct 25, 2017	15.41	15.46	15.38	15.46	6,071	+0.21(+1.38%)
Oct 24, 2017	15.31	15.31	15.21	15.25	27,192	+0.28(+1.87%)
Oct 23, 2017	15.10	15.17	14.94	14.97	245,205	+0.12(+0.81%)
Oct 20, 2017	14.92	14.92	14.81	14.85	21,591	-0.04(-0.27%)
Oct 19, 2017	14.77	14.89	14.77	14.89	4,017	+0.13(+0.88%)
Oct 18, 2017	14.75	14.80	14.74	14.76	10,513	+0.28(+1.93%)
Oct 17, 2017	14.49	14.50	14.41	14.48	13,742	-0.19(-1.30%)
Oct 16, 2017	14.65	14.67	14.62	14.67	3,938	-0.06(-0.41%)
Oct 13, 2017	14.76	14.77	14.73	14.73	6,386	-0.14(-0.94%)
Oct 12, 2017	14.84	14.92	14.83	14.87	13,606	+0.10(+0.68%)
Oct 11, 2017	14.69	14.77	14.67	14.77	16,876	+0.00(+0.03%)
Oct 10, 2017	14.78	14.81	14.71	14.77	7,111	+0.16(+1.06%)
Oct 09, 2017	14.63	14.68	14.54	14.61	156,685	+0.00(+0.00%)
Oct 06, 2017	14.56	14.61	14.55	14.61	3,643	+0.08(+0.55%)
Oct 05, 2017	14.59	14.59	14.49	14.53	9,505	-0.01(-0.07%)
Oct 04, 2017	14.56	14.56	14.49	14.54	34,652	+0.16(+1.11%)
Oct 03, 2017	14.28	14.40	14.28	14.38	5,748	+0.20(+1.41%)

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.