Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		15.93	15.93	15.93	0	+0.12(+0.78%)
Dec 28, 2017	15.65	15.91	15.63	15.80	38,155	+0.08(+0.49%)
Dec 27, 2017	15.66	15.75	15.63	15.73	10,772	-0.03(-0.16%)
Dec 26, 2017	15.77	15.77	15.60	15.75	19,215	-0.01(-0.04%)
Dec 22, 2017	15.77	16.30	15.60	15.76	34,941	-0.05(-0.34%)
Dec 21, 2017	15.60	16.06	15.60	15.81	22,584	+0.19(+1.18%)
Dec 20, 2017	15.56	15.63	15.52	15.63	32,374	+0.06(+0.39%)
Dec 19, 2017	15.51	15.56	15.48	15.56	26,422	+0.02(+0.10%)
Dec 18, 2017	15.60	15.60	15.52	15.55	10,826	-0.04(-0.25%)
Dec 15, 2017	15.62	15.66	15.56	15.59	17,007	-0.03(-0.20%)
Dec 14, 2017	15.51	15.62	15.48	15.62	45,998	+0.09(+0.59%)
Dec 13, 2017	15.46	15.57	15.46	15.53	31,417	+0.01(+0.05%)
Dec 12, 2017	15.54	15.54	15.48	15.52	11,005	-0.02(-0.15%)
Dec 11, 2017	15.50	15.55	15.48	15.54	13,868	+0.04(+0.25%)
Dec 08, 2017	15.56	15.60	15.47	15.50	48,600	-0.10(-0.64%)
Dec 07, 2017	15.50	15.60	15.50	15.60	21,819	+0.04(+0.25%)
Dec 06, 2017	15.45	15.56	15.45	15.56	20,469	+0.12(+0.79%)
Dec 05, 2017	15.37	15.44	15.37	15.44	14,306	+0.08(+0.55%)
Dec 04, 2017	15.28	15.40	15.28	15.36	23,783	+0.05(+0.30%)
Dec 01, 2017	15.17	15.37	15.17	15.31	66,628	+0.11(+0.75%)
Nov 30, 2017	15.23	15.26	15.16	15.20	38,067	-0.03(-0.20%)
Nov 29, 2017	15.17	15.23	15.12	15.23	49,899	+0.07(+0.43%)
Nov 28, 2017	15.10	15.20	15.10	15.16	34,055	+0.07(+0.48%)
Nov 27, 2017	15.33	15.33	15.08	15.09	48,412	-0.02(-0.10%)
Nov 24, 2017	15.11	15.16	15.05	15.10	14,601	-0.02(-0.10%)
Nov 22, 2017	15.12	15.14	15.02	15.12	50,900	+0.00(+0.00%)
Nov 21, 2017	15.13	15.13	15.07	15.12	52,955	+0.03(+0.21%)
Nov 20, 2017	15.25	15.25	15.09	15.09	98,624	-0.11(-0.70%)
Nov 17, 2017	15.20	15.30	15.17	15.20	43,697	+0.03(+0.20%)
Nov 16, 2017	15.13	15.25	15.13	15.17	32,596	+0.00(+0.00%)
Nov 15, 2017	15.16	15.21	15.16	15.17	29,243	+0.00(+0.00%)
Nov 14, 2017	15.10	15.18	15.10	15.17	45,447	+0.01(+0.05%)
Nov 13, 2017	15.24	15.24	15.16	15.16	42,725	-0.06(-0.40%)
Nov 10, 2017	15.23	15.33	15.21	15.22	40,861	-0.08(-0.55%)
Nov 09, 2017	15.40	15.40	15.27	15.30	42,011	-0.11(-0.69%)
Nov 08, 2017	15.30	15.41	15.30	15.41	25,044	+0.07(+0.45%)
Nov 07, 2017	15.22	15.34	15.22	15.34	18,550	+0.13(+0.85%)
Nov 06, 2017	15.27	15.31	15.20	15.21	48,184	-0.06(-0.40%)
Nov 03, 2017	15.40	15.40	15.25	15.27	32,934	-0.10(-0.65%)
Nov 02, 2017	15.30	15.39	15.30	15.37	12,875	+0.04(+0.24%)
Nov 01, 2017	15.33	15.36	15.30	15.33	27,418	+0.02(+0.15%)
Oct 31, 2017	15.30	15.34	15.30	15.31	23,665	+0.01(+0.05%)
Oct 30, 2017	15.32	15.32	15.25	15.30	25,856	+0.05(+0.30%)
Oct 27, 2017	15.30	15.30	15.18	15.26	19,007	+0.01(+0.05%)
Oct 26, 2017	15.30	15.36	15.21	15.25	54,063	-0.11(-0.74%)
Oct 25, 2017	15.32	15.39	15.26	15.36	35,037	-0.03(-0.20%)
Oct 24, 2017	15.40	15.45	15.32	15.39	24,747	+0.00(+0.00%)
Oct 23, 2017	15.41	15.45	15.36	15.39	26,379	+0.02(+0.15%)
Oct 20, 2017	15.44	15.45	15.34	15.37	17,043	-0.09(-0.59%)
Oct 19, 2017	15.38	15.46	15.38	15.46	32,258	+0.11(+0.72%)
Oct 18, 2017	15.46	15.47	15.32	15.35	31,055	-0.10(-0.66%)
Oct 17, 2017	15.48	15.48	15.45	15.45	30,207	-0.03(-0.20%)
Oct 16, 2017	15.44	15.49	15.44	15.48	25,112	+0.02(+0.10%)
Oct 13, 2017	15.46	15.48	15.46	15.47	9,756	+0.02(+0.15%)
Oct 12, 2017	15.45	15.48	15.44	15.45	9,919	-0.04(-0.25%)
Oct 11, 2017	15.48	15.48	15.42	15.48	25,147	+0.07(+0.44%)
Oct 10, 2017	15.48	15.48	15.39	15.42	14,726	-0.06(-0.39%)
Oct 09, 2017	15.40	15.48	15.30	15.48	24,395	+0.11(+0.74%)
Oct 06, 2017	15.42	15.42	15.32	15.36	28,048	-0.05(-0.30%)
Oct 05, 2017	15.47	15.48	15.29	15.41	79,725	-0.08(-0.49%)
Oct 04, 2017	15.36	15.48	15.34	15.48	54,904	+0.08(+0.49%)
Oct 03, 2017	15.54	15.54	15.39	15.41	43,228	-0.08(-0.49%)

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.