Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		14.09	14.09	14.09	0	+0.03(+0.20%)
Dec 28, 2017	14.01	14.07	13.94	14.07	32,083	+0.05(+0.35%)
Dec 27, 2017	13.96	14.01	13.89	14.02	17,838	+0.09(+0.66%)
Dec 26, 2017	13.81	13.92	13.81	13.92	30,501	+0.09(+0.61%)
Dec 22, 2017	13.86	13.87	13.82	13.84	16,002	-0.02(-0.15%)
Dec 21, 2017	13.92	13.94	13.86	13.86	24,746	-0.07(-0.51%)
Dec 20, 2017	13.91	13.94	13.80	13.93	64,169	+0.02(+0.15%)
Dec 19, 2017	13.92	13.92	13.83	13.91	24,810	-0.01(-0.05%)
Dec 18, 2017	13.84	13.92	13.81	13.92	36,920	+0.06(+0.46%)
Dec 15, 2017	13.62	13.85	13.61	13.85	36,693	+0.27(+1.98%)
Dec 14, 2017	13.57	13.59	13.53	13.58	26,185	+0.06(+0.42%)
Dec 13, 2017	13.70	13.71	13.51	13.53	30,866	-0.17(-1.24%)
Dec 12, 2017	13.80	13.80	13.64	13.70	47,798	-0.09(-0.62%)
Dec 11, 2017	13.78	13.96	13.75	13.78	39,177	+0.00(+0.00%)
Dec 08, 2017	13.83	13.85	13.76	13.78	46,604	-0.05(-0.35%)
Dec 07, 2017	13.88	13.91	13.83	13.83	50,600	-0.08(-0.60%)
Dec 06, 2017	13.87	13.92	13.87	13.92	25,132	+0.06(+0.45%)
Dec 05, 2017	13.94	13.94	13.85	13.85	30,357	-0.03(-0.25%)
Dec 04, 2017	13.88	13.88	13.88	13.89	18,072	+0.01(+0.05%)
Dec 01, 2017	13.92	13.92	13.86	13.88	19,947	+0.03(+0.20%)
Nov 30, 2017	14.01	14.01	13.83	13.85	40,669	+0.01(+0.10%)
Nov 29, 2017	13.87	13.97	13.84	13.84	33,485	-0.03(-0.25%)
Nov 28, 2017	13.92	13.95	13.87	13.87	34,383	-0.04(-0.30%)
Nov 27, 2017	13.94	13.94	13.87	13.92	18,109	-0.01(-0.05%)
Nov 24, 2017	13.89	13.93	13.89	13.92	14,441	+0.02(+0.15%)
Nov 22, 2017	13.86	13.93	13.85	13.90	34,150	+0.01(+0.10%)
Nov 21, 2017	13.92	13.92	13.85	13.89	40,693	+0.01(+0.05%)
Nov 20, 2017	13.86	13.95	13.83	13.88	35,478	+0.05(+0.34%)
Nov 17, 2017	13.86	13.86	13.82	13.83	41,765	-0.03(-0.19%)
Nov 16, 2017	13.92	13.92	13.80	13.86	30,687	+0.00(+0.00%)
Nov 15, 2017	14.01	14.01	13.83	13.86	46,794	+0.04(+0.30%)
Nov 14, 2017	13.84	13.84	13.75	13.82	59,687	+0.02(+0.15%)
Nov 13, 2017	13.87	13.87	13.80	13.80	40,378	-0.01(-0.10%)
Nov 10, 2017	13.96	14.07	13.81	13.81	35,665	-0.15(-1.05%)
Nov 09, 2017	14.01	14.01	13.93	13.96	31,256	-0.03(-0.20%)
Nov 08, 2017	14.03	14.03	13.97	13.99	23,495	-0.07(-0.50%)
Nov 07, 2017	14.00	14.06	13.95	14.06	34,852	+0.11(+0.80%)
Nov 06, 2017	13.98	13.98	13.94	13.94	25,929	+0.00(+0.00%)
Nov 03, 2017	13.91	13.96	13.91	13.94	15,622	+0.03(+0.25%)
Nov 02, 2017	13.99	14.06	13.90	13.91	38,449	-0.08(-0.60%)
Nov 01, 2017	13.99	14.02	13.92	13.99	42,200	-0.01(-0.10%)
Oct 31, 2017	13.92	14.01	13.89	14.01	29,430	+0.15(+1.11%)
Oct 30, 2017	13.84	13.91	13.79	13.85	41,943	+0.03(+0.25%)
Oct 27, 2017	13.83	13.83	13.77	13.82	26,706	+0.02(+0.15%)
Oct 26, 2017	13.86	13.88	13.78	13.80	35,818	-0.07(-0.50%)
Oct 25, 2017	13.99	14.00	13.83	13.87	47,271	-0.04(-0.30%)
Oct 24, 2017	13.92	13.94	13.78	13.91	43,532	+0.03(+0.25%)
Oct 23, 2017	13.86	13.87	13.74	13.87	47,187	+0.10(+0.71%)
Oct 20, 2017	13.76	13.78	13.68	13.78	58,755	+0.11(+0.82%)
Oct 19, 2017	13.70	13.73	13.65	13.67	36,295	+0.00(+0.00%)
Oct 18, 2017	13.78	13.78	13.64	13.67	45,753	-0.13(-0.96%)
Oct 17, 2017	13.70	13.93	13.60	13.80	40,206	+0.19(+1.38%)
Oct 16, 2017	13.64	13.64	13.50	13.61	82,921	-0.02(-0.15%)
Oct 13, 2017	13.75	13.77	13.62	13.63	24,651	-0.06(-0.41%)
Oct 12, 2017	13.68	13.70	13.60	13.69	36,844	-0.01(-0.06%)
Oct 11, 2017	13.72	13.72	13.62	13.69	36,326	+0.07(+0.51%)
Oct 10, 2017	13.77	13.77	13.58	13.62	62,523	+0.01(+0.10%)
Oct 09, 2017	13.70	13.72	13.60	13.61	29,214	-0.03(-0.20%)
Oct 06, 2017	13.62	13.64	13.58	13.64	33,879	+0.01(+0.10%)
Oct 05, 2017	13.85	13.85	13.51	13.62	56,231	-0.11(-0.81%)
Oct 04, 2017	13.90	13.92	13.69	13.74	52,965	-0.17(-1.20%)
Oct 03, 2017	14.01	14.01	13.90	13.90	49,169	-0.04(-0.30%)

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.