Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		13.76	13.76	13.76	0	-0.03(-0.20%)
Dec 28, 2017	13.78	14.03	13.76	13.79	247,962	+0.03(+0.20%)
Dec 27, 2017	14.29	14.29	13.73	13.76	91,843	-0.42(-2.99%)
Dec 26, 2017	14.16	14.52	14.10	14.19	161,112	+0.05(+0.34%)
Dec 22, 2017	14.43	14.76	14.05	14.14	113,042	-0.17(-1.21%)
Dec 21, 2017	14.59	14.96	14.28	14.31	178,709	-0.28(-1.90%)
Dec 20, 2017	14.68	14.68	14.38	14.59	46,313	-0.08(-0.52%)
Dec 19, 2017	14.88	15.02	14.51	14.67	50,035	-0.18(-1.22%)
Dec 18, 2017	14.88	15.16	14.40	14.85	102,111	+0.06(+0.38%)
Dec 15, 2017	14.73	14.94	14.43	14.79	212,959	+0.15(+1.00%)
Dec 14, 2017	14.93	15.07	14.64	14.64	76,527	-0.22(-1.50%)
Dec 13, 2017	14.39	14.90	14.30	14.87	66,465	+0.45(+3.13%)
Dec 12, 2017	14.66	14.76	14.11	14.42	525,512	-0.17(-1.19%)
Dec 11, 2017	13.98	14.77	13.98	14.59	189,246	+0.58(+4.17%)
Dec 08, 2017	14.16	14.35	13.62	14.01	153,155	-0.06(-0.44%)
Dec 07, 2017	14.23	14.37	13.97	14.07	103,358	-0.06(-0.39%)
Dec 06, 2017	14.41	14.48	13.99	14.12	73,558	-0.12(-0.88%)
Dec 05, 2017	14.88	14.88	13.98	14.25	111,812	-0.55(-3.71%)
Dec 04, 2017	15.03	15.14	14.35	14.80	103,913	-0.14(-0.93%)
Dec 01, 2017	14.76	15.81	14.25	14.94	363,259	+0.25(+1.70%)
Nov 30, 2017	13.90	14.93	13.66	14.69	280,248	+0.90(+6.50%)
Nov 29, 2017	13.19	14.01	13.06	13.79	712,241	+0.59(+4.47%)
Nov 28, 2017	13.06	13.55	13.02	13.20	155,197	+0.08(+0.64%)
Nov 27, 2017	12.96	13.29	12.73	13.12	138,075	+0.16(+1.23%)
Nov 24, 2017	13.18	13.33	12.94	12.96	33,542	-0.21(-1.58%)
Nov 22, 2017	13.20	13.25	13.06	13.16	62,998	+0.02(+0.16%)
Nov 21, 2017	13.43	13.56	13.09	13.14	42,701	-0.16(-1.20%)
Nov 20, 2017	13.50	13.62	13.21	13.30	53,949	-0.19(-1.44%)
Nov 17, 2017	13.64	13.95	13.37	13.50	43,382	-0.15(-1.12%)
Nov 16, 2017	13.82	14.03	13.56	13.65	46,329	-0.12(-0.86%)
Nov 15, 2017	14.02	14.03	13.72	13.77	39,900	-0.29(-2.08%)
Nov 14, 2017	14.03	14.17	13.85	14.06	113,078	+0.06(+0.40%)
Nov 13, 2017	14.06	14.26	13.76	14.01	105,417	-0.08(-0.59%)
Nov 10, 2017	14.19	14.50	13.88	14.09	42,032	+0.00(+0.00%)
Nov 09, 2017	14.12	14.22	13.73	14.09	180,355	+0.04(+0.30%)
Nov 08, 2017	14.42	14.45	13.89	14.05	69,673	-0.29(-2.03%)
Nov 07, 2017	14.27	14.38	14.04	14.34	35,911	+0.14(+0.98%)
Nov 06, 2017	13.99	14.45	13.71	14.20	119,012	+0.28(+2.00%)
Nov 03, 2017	13.94	14.23	13.78	13.92	167,323	+0.11(+0.80%)
Nov 02, 2017	13.89	14.11	13.62	13.81	33,041	-0.24(-1.68%)
Nov 01, 2017	13.95	14.23	13.80	14.05	131,188	+0.25(+1.81%)
Oct 31, 2017	13.97	14.12	13.51	13.80	289,881	-0.17(-1.19%)
Oct 30, 2017	14.14	14.71	13.93	13.96	280,075	-0.19(-1.37%)
Oct 27, 2017	14.42	14.87	13.99	14.16	112,110	-0.21(-1.45%)
Oct 26, 2017	14.38	14.69	14.20	14.37	73,575	+0.01(+0.05%)
Oct 25, 2017	14.83	15.03	14.00	14.36	126,701	-0.38(-2.59%)
Oct 24, 2017	14.77	15.08	14.45	14.74	197,634	+0.06(+0.38%)
Oct 23, 2017	14.94	15.07	14.41	14.69	118,874	-0.23(-1.54%)
Oct 20, 2017	14.53	14.94	14.53	14.92	95,371	+0.38(+2.63%)
Oct 19, 2017	14.76	14.82	14.21	14.53	446,360	-0.18(-1.23%)
Oct 18, 2017	14.87	15.14	14.59	14.71	63,356	-0.14(-0.94%)
Oct 17, 2017	14.85	15.19	14.28	14.85	173,108	-0.06(-0.37%)
Oct 16, 2017	14.82	14.98	14.76	14.91	20,515	+0.13(+0.85%)
Oct 13, 2017	15.00	15.25	14.63	14.78	93,401	-0.20(-1.34%)
Oct 12, 2017	14.82	15.14	14.79	14.98	105,160	+0.06(+0.42%)
Oct 11, 2017	15.05	15.66	14.83	14.92	110,890	-0.15(-0.97%)
Oct 10, 2017	15.31	15.77	14.93	15.07	34,322	-0.14(-0.91%)
Oct 09, 2017	15.42	15.46	14.94	15.21	10,614	-0.06(-0.36%)
Oct 06, 2017	15.26	15.60	14.93	15.26	75,518	-0.06(-0.36%)
Oct 05, 2017	15.59	15.83	15.30	15.32	131,817	-0.24(-1.56%)
Oct 04, 2017	15.63	16.21	15.41	15.56	317,902	-0.11(-0.71%)
Oct 03, 2017	15.52	15.81	15.43	15.67	338,624	+0.15(+0.99%)

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.