Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		15.53	15.53	15.53	0	-0.10(-0.62%)
Dec 28, 2017	15.58	15.64	15.43	15.63	732,167	+0.06(+0.41%)
Dec 27, 2017	15.63	15.71	15.54	15.56	782,456	-0.06(-0.41%)
Dec 26, 2017	15.75	15.92	15.62	15.63	630,094	-0.19(-1.17%)
Dec 22, 2017	15.75	15.85	15.70	15.81	661,601	+0.10(+0.61%)
Dec 21, 2017	15.75	15.84	15.70	15.71	652,414	-0.03(-0.20%)
Dec 20, 2017	15.83	15.83	15.63	15.75	886,911	+0.02(+0.15%)
Dec 19, 2017	15.89	15.95	15.72	15.72	1,124,152	-0.19(-1.21%)
Dec 18, 2017	15.88	16.18	15.86	15.91	1,924,089	+0.14(+0.92%)
Dec 15, 2017	15.91	16.01	15.51	15.77	4,881,939	-0.14(-0.91%)
Dec 14, 2017	15.83	16.00	15.70	15.91	1,905,284	+0.09(+0.56%)
Dec 13, 2017	15.89	15.94	15.80	15.83	1,507,871	-0.03(-0.20%)
Dec 12, 2017	16.24	16.24	15.86	15.86	1,237,547	-0.37(-2.28%)
Dec 11, 2017	16.22	16.26	15.95	16.23	2,626,791	-0.06(-0.40%)
Dec 08, 2017	16.28	16.32	16.08	16.29	1,286,607	+0.05(+0.30%)
Dec 07, 2017	16.27	16.39	16.22	16.24	1,071,051	-0.11(-0.69%)
Dec 06, 2017	16.08	16.38	16.06	16.36	1,314,301	+0.29(+1.80%)
Dec 05, 2017	16.22	16.23	16.02	16.07	1,857,358	-0.10(-0.65%)
Dec 04, 2017	16.16	16.24	16.10	16.17	1,587,141	+0.03(+0.20%)
Dec 01, 2017	16.06	16.16	15.94	16.14	1,588,185	+0.07(+0.45%)
Nov 30, 2017	16.05	16.20	15.92	16.07	1,847,603	+0.10(+0.60%)
Nov 29, 2017	15.59	16.28	15.49	15.97	2,225,319	+0.34(+2.19%)
Nov 28, 2017	15.51	15.66	15.38	15.63	1,665,655	+0.15(+0.98%)
Nov 27, 2017	15.45	15.54	15.44	15.48	759,699	+0.02(+0.10%)
Nov 24, 2017	15.50	15.53	15.43	15.46	368,518	+0.00(+0.00%)
Nov 22, 2017	15.40	15.51	15.34	15.46	774,585	+0.05(+0.31%)
Nov 21, 2017	15.71	15.72	15.39	15.41	1,592,059	-0.30(-1.88%)
Nov 20, 2017	15.74	15.86	15.67	15.71	1,571,140	-0.06(-0.40%)
Nov 17, 2017	15.96	16.04	15.71	15.77	2,578,351	-0.30(-1.88%)
Nov 16, 2017	15.68	16.17	15.68	16.07	4,290,689	+0.49(+3.12%)
Nov 15, 2017	15.56	15.82	15.37	15.59	3,959,473	-0.02(-0.10%)
Nov 14, 2017	15.07	15.68	15.05	15.60	2,554,153	+0.53(+3.54%)
Nov 13, 2017	14.93	15.30	14.86	15.07	2,510,879	+0.16(+1.07%)
Nov 10, 2017	14.70	14.93	14.67	14.91	1,739,333	+0.27(+1.85%)
Nov 09, 2017	14.51	15.02	14.12	14.64	4,152,893	+0.27(+1.89%)
Nov 08, 2017	14.36	14.43	14.16	14.37	2,512,760	+0.10(+0.67%)
Nov 07, 2017	14.26	14.47	14.18	14.27	2,054,907	-0.07(-0.50%)
Nov 06, 2017	14.55	14.58	14.21	14.34	1,593,992	-0.28(-1.91%)
Nov 03, 2017	14.95	14.95	14.61	14.62	1,549,401	-0.31(-2.08%)
Nov 02, 2017	15.06	15.15	14.93	14.93	1,276,155	-0.22(-1.47%)
Nov 01, 2017	15.23	15.26	15.11	15.16	722,349	-0.02(-0.10%)
Oct 31, 2017	15.00	15.19	15.00	15.17	886,758	+0.29(+1.93%)
Oct 30, 2017	15.09	15.13	14.88	14.89	926,673	-0.24(-1.58%)
Oct 27, 2017	14.90	15.13	14.85	15.13	805,291	+0.17(+1.12%)
Oct 26, 2017	14.92	15.02	14.88	14.96	631,740	+0.08(+0.54%)
Oct 25, 2017	14.81	14.91	14.59	14.88	653,262	+0.09(+0.59%)
Oct 24, 2017	14.85	14.88	14.68	14.79	608,894	-0.01(-0.05%)
Oct 23, 2017	14.89	14.94	14.75	14.80	617,300	-0.11(-0.75%)
Oct 20, 2017	14.93	14.96	14.83	14.91	764,580	+0.02(+0.11%)
Oct 19, 2017	14.93	14.94	14.83	14.89	535,629	-0.06(-0.37%)
Oct 18, 2017	15.02	15.09	14.83	14.95	1,033,544	-0.06(-0.37%)
Oct 17, 2017	15.09	15.22	14.94	15.01	1,967,180	-0.10(-0.69%)
Oct 16, 2017	15.11	15.12	14.97	15.11	801,962	+0.00(+0.00%)
Oct 13, 2017	14.98	15.13	14.88	15.11	1,105,353	+0.18(+1.18%)
Oct 12, 2017	14.92	15.00	14.83	14.93	1,405,635	-0.02(-0.11%)
Oct 11, 2017	14.99	15.02	14.90	14.95	1,421,333	-0.04(-0.27%)
Oct 10, 2017	14.95	15.01	14.81	14.99	1,156,107	+0.08(+0.54%)
Oct 09, 2017	14.95	14.98	14.79	14.91	958,412	-0.04(-0.27%)
Oct 06, 2017	14.92	14.97	14.86	14.95	947,826	+0.04(+0.27%)
Oct 05, 2017	15.03	15.07	14.91	14.91	982,030	-0.10(-0.69%)
Oct 04, 2017	14.87	15.08	14.78	15.01	1,331,751	+0.13(+0.86%)
Oct 03, 2017	14.93	14.94	14.78	14.89	1,502,526	-0.03(-0.21%)

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.