Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		14.22	14.22	14.22	0	-0.03(-0.20%)
Dec 28, 2017	14.31	14.36	14.19	14.25	308,156	-0.11(-0.79%)
Dec 27, 2017	14.45	14.45	14.29	14.36	312,079	-0.06(-0.39%)
Dec 26, 2017	14.45	14.53	14.36	14.42	305,347	+0.00(+0.00%)
Dec 22, 2017	14.39	14.48	14.39	14.42	165,924	-0.03(-0.20%)
Dec 21, 2017	14.39	14.58	14.37	14.45	287,021	+0.06(+0.39%)
Dec 20, 2017	14.50	14.62	14.39	14.39	386,009	-0.03(-0.20%)
Dec 19, 2017	14.59	14.62	14.31	14.42	453,248	-0.14(-0.97%)
Dec 18, 2017	14.33	14.65	14.25	14.56	563,103	+0.37(+2.60%)
Dec 15, 2017	14.08	14.31	14.05	14.19	809,932	+0.09(+0.60%)
Dec 14, 2017	14.22	14.28	14.02	14.11	580,345	-0.11(-0.80%)
Dec 13, 2017	14.14	14.48	14.14	14.22	647,218	+0.06(+0.40%)
Dec 12, 2017	14.14	14.33	14.11	14.16	723,593	-0.09(-0.60%)
Dec 11, 2017	14.14	14.36	13.88	14.25	1,922,903	-0.43(-2.90%)
Dec 08, 2017	14.76	14.76	14.49	14.67	195,139	-0.03(-0.19%)
Dec 07, 2017	14.50	14.84	14.45	14.70	410,310	+0.14(+0.97%)
Dec 06, 2017	14.31	14.62	14.31	14.56	408,051	+0.14(+0.98%)
Dec 05, 2017	14.42	14.53	14.28	14.42	511,512	+0.06(+0.40%)
Dec 04, 2017	14.22	14.42	14.22	14.36	368,710	+0.26(+1.81%)
Dec 01, 2017	14.19	14.25	13.82	14.11	421,032	-0.09(-0.60%)
Nov 30, 2017	14.19	14.28	14.07	14.19	412,214	+0.06(+0.40%)
Nov 29, 2017	14.45	14.59	14.08	14.14	576,938	-0.34(-2.35%)
Nov 28, 2017	14.31	14.50	14.19	14.48	415,288	+0.17(+1.19%)
Nov 27, 2017	14.39	14.59	13.63	14.31	806,941	-0.06(-0.40%)
Nov 24, 2017	14.50	14.56	14.31	14.36	112,581	-0.11(-0.78%)
Nov 22, 2017	14.59	14.65	14.45	14.48	256,875	-0.09(-0.59%)
Nov 21, 2017	14.67	14.73	14.48	14.56	304,936	+0.00(+0.00%)
Nov 20, 2017	14.45	14.62	14.39	14.56	301,848	+0.14(+0.98%)
Nov 17, 2017	14.53	14.59	14.42	14.42	240,339	-0.09(-0.59%)
Nov 16, 2017	14.36	14.65	14.28	14.50	467,763	+0.20(+1.39%)
Nov 15, 2017	14.05	14.33	13.96	14.31	547,129	+0.23(+1.61%)
Nov 14, 2017	14.05	14.16	14.05	14.08	328,097	+0.03(+0.20%)
Nov 13, 2017	14.19	14.19	14.02	14.05	198,388	-0.17(-1.20%)
Nov 10, 2017	14.16	14.31	14.02	14.22	271,730	+0.14(+1.01%)
Nov 09, 2017	14.05	14.11	13.91	14.08	363,517	-0.06(-0.40%)
Nov 08, 2017	14.16	14.20	13.65	14.14	713,016	-0.06(-0.40%)
Nov 07, 2017	14.42	14.45	14.11	14.19	406,091	-0.26(-1.77%)
Nov 06, 2017	14.56	14.59	14.36	14.45	233,462	-0.11(-0.78%)
Nov 03, 2017	14.56	14.70	14.48	14.56	280,764	+0.06(+0.43%)
Nov 02, 2017	14.44	14.64	14.44	14.50	422,427	+0.08(+0.58%)
Nov 01, 2017	14.41	14.47	14.28	14.41	243,178	+0.03(+0.19%)
Oct 31, 2017	14.50	14.53	14.33	14.39	480,331	-0.14(-0.96%)
Oct 30, 2017	14.64	14.83	14.50	14.53	885,607	-0.11(-0.76%)
Oct 27, 2017	14.58	14.80	14.47	14.64	673,964	+0.19(+1.35%)
Oct 26, 2017	14.58	14.58	14.30	14.44	598,381	+0.11(+0.78%)
Oct 25, 2017	14.25	14.36	14.08	14.33	428,741	+0.08(+0.59%)
Oct 24, 2017	14.11	14.30	14.03	14.25	505,268	+0.22(+1.59%)
Oct 23, 2017	14.11	14.16	13.97	14.03	287,562	-0.08(-0.59%)
Oct 20, 2017	14.03	14.16	13.97	14.11	508,800	+0.14(+1.00%)
Oct 19, 2017	14.00	14.03	13.83	13.97	230,407	-0.06(-0.40%)
Oct 18, 2017	13.97	14.08	13.86	14.03	428,791	+0.11(+0.80%)
Oct 17, 2017	13.91	14.00	13.80	13.91	270,846	+0.00(+0.00%)
Oct 16, 2017	13.86	14.00	13.86	13.91	193,712	+0.00(+0.00%)
Oct 13, 2017	13.91	14.09	13.86	13.91	173,996	-0.11(-0.79%)
Oct 12, 2017	13.94	14.19	13.94	14.03	411,465	-0.03(-0.20%)
Oct 11, 2017	13.83	14.16	13.83	14.05	356,292	+0.22(+1.61%)
Oct 10, 2017	13.89	14.03	13.83	13.83	244,998	-0.03(-0.20%)
Oct 09, 2017	13.75	13.89	13.75	13.86	173,184	+0.08(+0.61%)
Oct 06, 2017	13.75	13.91	13.66	13.77	228,564	+0.03(+0.20%)
Oct 05, 2017	13.75	13.86	13.64	13.75	304,332	+0.03(+0.20%)
Oct 04, 2017	13.61	13.77	13.58	13.72	331,215	+0.08(+0.61%)
Oct 03, 2017	13.41	13.69	13.39	13.64	450,512	+0.22(+1.66%)

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.