Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		13.67	13.67	13.67	0	-0.09(-0.67%)
Dec 28, 2017	13.69	13.76	13.53	13.76	2,905,777	+0.11(+0.82%)
Dec 27, 2017	13.76	13.79	13.65	13.65	2,407,537	-0.08(-0.57%)
Dec 26, 2017	13.75	13.80	13.71	13.73	895,121	-0.03(-0.24%)
Dec 22, 2017	13.81	13.81	13.69	13.76	1,582,083	-0.07(-0.52%)
Dec 21, 2017	13.81	13.88	13.73	13.83	2,073,037	+0.16(+1.15%)
Dec 20, 2017	13.73	13.75	13.61	13.67	2,876,561	+0.03(+0.19%)
Dec 19, 2017	13.65	13.75	13.50	13.65	3,395,893	+0.07(+0.48%)
Dec 18, 2017	13.67	13.77	13.55	13.58	2,666,398	+0.00(+0.00%)
Dec 15, 2017	13.43	13.70	13.41	13.58	3,207,804	+0.03(+0.24%)
Dec 14, 2017	13.66	13.67	13.49	13.55	1,589,696	-0.09(-0.62%)
Dec 13, 2017	13.68	13.77	13.63	13.64	2,395,867	-0.04(-0.29%)
Dec 12, 2017	13.64	13.71	13.58	13.67	2,316,459	+0.06(+0.43%)
Dec 11, 2017	13.71	13.71	13.58	13.62	2,041,311	-0.07(-0.53%)
Dec 08, 2017	13.72	13.73	13.64	13.69	1,764,479	-0.01(-0.10%)
Dec 07, 2017	13.61	13.77	13.60	13.70	1,755,221	+0.03(+0.24%)
Dec 06, 2017	13.74	13.86	13.65	13.67	2,348,890	-0.10(-0.76%)
Dec 05, 2017	13.94	13.99	13.77	13.77	2,652,709	-0.09(-0.66%)
Dec 04, 2017	14.05	14.07	13.85	13.86	4,235,870	-0.07(-0.52%)
Dec 01, 2017	13.86	14.02	13.86	13.94	4,815,871	+0.15(+1.09%)
Nov 30, 2017	13.90	13.99	13.76	13.79	3,181,623	-0.02(-0.14%)
Nov 29, 2017	13.86	14.02	13.79	13.81	5,295,845	-0.02(-0.14%)
Nov 28, 2017	13.80	13.88	13.76	13.83	2,902,749	+0.02(+0.14%)
Nov 27, 2017	13.89	13.95	13.79	13.81	2,484,042	-0.10(-0.75%)
Nov 24, 2017	13.84	13.92	13.79	13.91	1,242,417	+0.07(+0.47%)
Nov 22, 2017	13.83	14.00	13.72	13.84	3,393,822	+0.01(+0.09%)
Nov 21, 2017	13.77	13.87	13.75	13.83	4,188,638	+0.14(+1.00%)
Nov 20, 2017	13.73	13.73	13.64	13.69	2,552,666	+0.00(+0.02%)
Nov 17, 2017	13.63	13.74	13.60	13.69	2,341,069	+0.03(+0.24%)
Nov 16, 2017	13.73	13.75	13.66	13.66	2,038,547	+0.02(+0.14%)
Nov 15, 2017	13.50	13.75	13.42	13.64	3,535,289	+0.05(+0.33%)
Nov 14, 2017	13.61	13.65	13.55	13.59	2,291,624	-0.08(-0.57%)
Nov 13, 2017	13.70	13.78	13.67	13.67	2,612,314	-0.10(-0.71%)
Nov 10, 2017	13.99	14.06	13.67	13.77	3,347,293	-0.29(-2.08%)
Nov 09, 2017	13.59	14.08	13.58	14.06	6,433,707	+0.65(+4.84%)
Nov 08, 2017	13.48	13.50	13.30	13.41	3,045,216	-0.06(-0.43%)
Nov 07, 2017	13.48	13.57	13.39	13.47	2,517,365	-0.05(-0.38%)
Nov 06, 2017	13.49	13.56	13.45	13.52	1,864,173	+0.01(+0.05%)
Nov 03, 2017	13.54	13.58	13.45	13.52	3,807,573	+0.08(+0.63%)
Nov 02, 2017	13.24	13.51	13.23	13.43	3,012,759	+0.18(+1.37%)
Nov 01, 2017	13.12	13.28	13.10	13.25	4,284,196	+0.21(+1.59%)
Oct 31, 2017	13.05	13.14	13.04	13.04	2,884,738	-0.08(-0.59%)
Oct 30, 2017	13.07	13.14	13.06	13.12	2,394,032	-0.01(-0.05%)
Oct 27, 2017	13.07	13.13	13.01	13.13	2,736,174	-0.01(-0.05%)
Oct 26, 2017	13.19	13.19	13.10	13.13	1,978,801	-0.03(-0.20%)
Oct 25, 2017	13.34	13.36	13.11	13.16	2,926,667	-0.15(-1.12%)
Oct 24, 2017	13.39	13.41	13.26	13.31	2,807,982	-0.02(-0.15%)
Oct 23, 2017	13.34	13.39	13.29	13.33	2,303,019	-0.05(-0.34%)
Oct 20, 2017	13.54	13.55	13.33	13.37	3,044,246	-0.13(-0.96%)
Oct 19, 2017	13.34	13.53	13.28	13.50	2,000,399	+0.03(+0.19%)
Oct 18, 2017	13.50	13.51	13.42	13.48	1,918,986	+0.05(+0.34%)
Oct 17, 2017	13.50	13.50	13.40	13.43	2,785,279	-0.05(-0.34%)
Oct 16, 2017	13.47	13.48	13.39	13.48	1,878,712	+0.03(+0.24%)
Oct 13, 2017	13.39	13.47	13.37	13.44	2,433,271	+0.05(+0.39%)
Oct 12, 2017	13.48	13.48	13.39	13.39	2,501,161	-0.10(-0.77%)
Oct 11, 2017	13.43	13.50	13.39	13.50	3,544,591	+0.05(+0.39%)
Oct 10, 2017	13.20	13.52	13.20	13.44	3,634,657	+0.35(+2.68%)
Oct 09, 2017	13.21	13.24	13.08	13.09	1,231,928	-0.06(-0.44%)
Oct 06, 2017	13.14	13.18	13.09	13.15	1,989,074	+0.01(+0.10%)
Oct 05, 2017	13.15	13.17	13.09	13.14	2,563,283	-0.04(-0.30%)
Oct 04, 2017	13.13	13.21	13.09	13.18	3,833,081	+0.05(+0.35%)
Oct 03, 2017	13.17	13.17	13.06	13.13	3,582,671	-0.01(-0.05%)

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.