Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		16.25	16.25	16.25	0	-0.01(-0.09%)
Dec 28, 2017	15.95	16.31	15.90	16.26	139,259	+0.28(+1.73%)
Dec 27, 2017	15.89	16.25	15.89	15.99	107,030	+0.02(+0.14%)
Dec 26, 2017	15.80	16.08	15.80	15.96	88,135	+0.20(+1.28%)
Dec 22, 2017	15.81	15.86	15.67	15.76	129,828	+0.00(+0.00%)
Dec 21, 2017	15.77	15.95	15.75	15.76	73,474	+0.06(+0.38%)
Dec 20, 2017	15.92	16.02	15.68	15.70	143,430	-0.19(-1.22%)
Dec 19, 2017	16.49	16.51	15.90	15.90	207,155	-0.61(-3.67%)
Dec 18, 2017	16.87	17.30	16.44	16.50	202,247	-0.65(-3.79%)
Dec 15, 2017	16.98	17.30	16.98	17.15	776,385	+0.18(+1.06%)
Dec 14, 2017	17.29	17.30	16.96	16.97	114,797	-0.36(-2.07%)
Dec 13, 2017	17.02	17.43	16.98	17.33	139,347	+0.35(+2.07%)
Dec 12, 2017	16.92	17.02	16.85	16.98	99,125	+0.12(+0.71%)
Dec 11, 2017	16.80	16.98	16.61	16.86	92,536	+0.06(+0.36%)
Dec 08, 2017	16.90	17.02	16.68	16.80	69,127	+0.00(+0.00%)
Dec 07, 2017	16.93	17.02	16.82		89,899	+0.00(+0.00%)
Dec 06, 2017	17.23	17.32	16.93	16.97	76,406	-0.23(-1.35%)
Dec 05, 2017	17.62	17.62	17.14	17.20	124,227	-0.41(-2.33%)
Dec 04, 2017	17.55	17.55	17.55	17.61	168,054	+0.10(+0.60%)
Dec 01, 2017	17.79	17.79	17.43	17.51	90,960	-0.22(-1.22%)
Nov 30, 2017	17.85	17.89	17.57	17.73	148,139	-0.02(-0.13%)
Nov 29, 2017	17.54	17.81	17.36	17.75	85,928	+0.18(+1.02%)
Nov 28, 2017	17.38	17.56	17.23	17.57	116,984	+0.16(+0.90%)
Nov 27, 2017	17.41	17.53	17.35	17.41	87,956	+0.05(+0.30%)
Nov 24, 2017	17.50	17.50	17.25	17.36	39,220	-0.10(-0.60%)
Nov 22, 2017	17.38	17.60	17.38	17.47	99,943	+0.01(+0.04%)
Nov 21, 2017	17.18	17.50	17.18	17.46	122,019	+0.28(+1.61%)
Nov 20, 2017	17.06	17.23	16.96	17.18	95,570	+0.07(+0.39%)
Nov 17, 2017	16.98	17.22	16.83	17.11	134,501	+0.04(+0.26%)
Nov 16, 2017	16.69	17.08	16.55	17.07	108,938	+0.36(+2.15%)
Nov 15, 2017	16.76	16.86	16.64	16.71	126,937	-0.04(-0.22%)
Nov 14, 2017	16.62	16.77	16.62	16.75	101,642	+0.07(+0.45%)
Nov 13, 2017	16.54	16.73	16.51	16.67	90,780	+0.10(+0.63%)
Nov 10, 2017	16.56	16.76	16.56	16.57	68,525	-0.07(-0.40%)
Nov 09, 2017	16.70	16.76	16.55	16.64	135,328	-0.07(-0.40%)
Nov 08, 2017	16.69	16.75	16.54	16.70	77,905	-0.02(-0.13%)
Nov 07, 2017	16.41	16.77	16.41	16.73	103,530	+0.28(+1.73%)
Nov 06, 2017	16.49	16.58	16.31	16.44	39,641	+0.03(+0.18%)
Nov 03, 2017	16.54	16.55	16.33	16.41	68,561	-0.25(-1.48%)
Nov 02, 2017	16.26	16.73	16.26	16.66	68,048	+0.40(+2.44%)
Nov 01, 2017	16.29	16.48	16.17	16.26	76,089	+0.02(+0.14%)
Oct 31, 2017	16.21	16.34	16.06	16.24	151,460	+0.05(+0.32%)
Oct 30, 2017	16.40	16.40	16.14	16.19	81,020	-0.15(-0.92%)
Oct 27, 2017	16.25	16.45	16.14	16.34	101,837	+0.07(+0.46%)
Oct 26, 2017	16.49	16.49	16.22	16.26	96,448	-0.12(-0.73%)
Oct 25, 2017	16.36	16.41	16.20	16.38	100,899	-0.04(-0.27%)
Oct 24, 2017	16.54	16.55	16.35	16.43	79,521	-0.12(-0.72%)
Oct 23, 2017	16.59	16.65	16.40	16.55	89,484	+0.01(+0.09%)
Oct 20, 2017	16.90	16.90	16.47	16.53	110,148	-0.31(-1.86%)
Oct 19, 2017	16.96	16.99	16.81	16.85	82,736	-0.08(-0.49%)
Oct 18, 2017	16.85	17.00	16.79	16.93	138,064	+0.07(+0.44%)
Oct 17, 2017	16.86	16.98	16.79	16.85	69,419	-0.01(-0.04%)
Oct 16, 2017	16.79	17.10	16.75	16.86	135,971	-0.01(-0.04%)
Oct 13, 2017	16.84	16.92	16.68	16.87	129,130	+0.16(+0.94%)
Oct 12, 2017	16.69	16.75	16.57	16.71	144,547	+0.00(+0.00%)
Oct 11, 2017	16.51	17.09	16.50	16.71	302,560	+0.25(+1.54%)
Oct 10, 2017	16.41	16.49	16.34	16.46	120,711	+0.08(+0.50%)
Oct 09, 2017	16.46	16.53	16.34	16.37	76,116	-0.02(-0.14%)
Oct 06, 2017	16.55	16.56	16.31	16.40	96,448	-0.20(-1.22%)
Oct 05, 2017	16.43	16.66	16.43	16.60	131,834	+0.24(+1.49%)
Oct 04, 2017	16.24	16.37	16.16	16.36	124,239	+0.13(+0.77%)
Oct 03, 2017	16.23	16.24	16.12	16.23	204,501	+0.04(+0.23%)

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.