Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		18.86	18.86	18.86	0	-0.14(-0.74%)
Dec 28, 2017	19.02	19.13	18.85	19.00	82,230	+0.00(+0.00%)
Dec 27, 2017	19.05	19.18	18.82	19.00	408,643	-0.02(-0.10%)
Dec 26, 2017	19.12	19.14	18.95	19.02	66,164	-0.09(-0.49%)
Dec 22, 2017	19.28	19.28	19.03	19.11	99,807	-0.17(-0.88%)
Dec 21, 2017	19.23	19.38	19.06	19.28	131,481	+0.14(+0.74%)
Dec 20, 2017	18.88	19.33	18.80	19.14	117,800	+0.39(+2.10%)
Dec 19, 2017	19.21	19.22	18.63	18.74	363,135	-0.46(-2.39%)
Dec 18, 2017	18.59	19.44	18.59	19.20	224,492	+0.81(+4.39%)
Dec 15, 2017	18.21	18.64	18.20	18.40	1,130,142	+0.24(+1.34%)
Dec 14, 2017	18.63	18.63	18.01	18.15	222,141	-0.39(-2.13%)
Dec 13, 2017	18.64	18.82	18.51	18.55	235,406	-0.04(-0.20%)
Dec 12, 2017	18.77	18.84	18.54	18.58	126,351	-0.12(-0.65%)
Dec 11, 2017	18.75	19.03	18.64	18.71	196,124	-0.31(-1.63%)
Dec 08, 2017	19.22	19.22	19.01	19.02	96,846	+0.00(+0.00%)
Dec 07, 2017	19.12	19.28	18.96		151,488	+0.00(+0.00%)
Dec 06, 2017		19.36	19.08	19.19	143,531	-0.17(-0.87%)
Dec 05, 2017	19.57	19.78	19.33	19.36	166,179	-0.34(-1.72%)
Dec 04, 2017	19.96	19.99	19.51	19.70	272,255	-0.01(-0.05%)
Dec 01, 2017	20.20	20.25	19.41	19.71	306,230	-0.47(-2.33%)
Nov 30, 2017	20.28	20.28	20.04	20.18	169,300	+0.04(+0.19%)
Nov 29, 2017	20.22	20.26	20.01	20.14	175,003	-0.05(-0.23%)
Nov 28, 2017	19.61	20.25	19.60	20.19	577,761	+0.58(+2.97%)
Nov 27, 2017	19.48	19.72	19.41	19.61	179,274	+0.10(+0.53%)
Nov 24, 2017	19.69	19.73	19.33	19.50	106,380	-0.13(-0.67%)
Nov 22, 2017	19.76	19.91	19.61	19.64	169,439	-0.08(-0.43%)
Nov 21, 2017	19.71	19.93	19.65	19.72	419,858	+0.19(+0.96%)
Nov 20, 2017	19.45	19.62	19.24	19.53	495,104	+0.09(+0.48%)
Nov 17, 2017	19.50	19.64	19.35	19.44	704,001	-0.17(-0.86%)
Nov 16, 2017	19.22	19.66	19.22	19.61	421,365	+0.46(+2.40%)
Nov 15, 2017	19.42	19.47	19.13	19.15	201,747	-0.49(-2.49%)
Nov 14, 2017	19.50	19.68	19.48	19.64	165,163	+0.00(+0.00%)
Nov 13, 2017	19.35	19.66	19.29	19.64	294,250	+0.16(+0.82%)
Nov 10, 2017	19.34	19.50	19.26	19.48	168,617	+0.10(+0.53%)
Nov 09, 2017	19.39	19.49	18.98	19.37	191,917	-0.27(-1.38%)
Nov 08, 2017	19.81	19.83	19.37	19.64	224,838	-0.22(-1.08%)
Nov 07, 2017	20.46	20.46	19.77	19.86	255,176	-0.46(-2.26%)
Nov 06, 2017	20.69	20.84	20.29	20.32	299,861	-0.37(-1.81%)
Nov 03, 2017	21.80	21.80	20.68	20.69	296,209	-0.88(-4.08%)
Nov 02, 2017	20.16	22.11	19.88	21.57	985,422	+1.81(+9.13%)
Nov 01, 2017	20.13	20.22	19.56	19.77	427,775	-0.21(-1.03%)
Oct 31, 2017	19.71	20.02	19.51	19.97	177,616	+0.49(+2.50%)
Oct 30, 2017	19.89	19.89	19.35	19.48	157,101	-0.52(-2.62%)
Oct 27, 2017	20.06	20.06	19.80	20.01	227,481	-0.05(-0.23%)
Oct 26, 2017	19.92	20.16	19.86	20.06	142,953	+0.22(+1.08%)
Oct 25, 2017	20.01	20.08	19.71	19.84	167,735	-0.22(-1.07%)
Oct 24, 2017	20.06	20.33	20.05	20.06	244,879	+0.10(+0.52%)
Oct 23, 2017	20.11	20.18	19.92	19.95	152,215	-0.11(-0.56%)
Oct 20, 2017	20.15	20.25	19.97	20.06	447,552	+0.04(+0.19%)
Oct 19, 2017	20.06	20.09	19.77	20.03	129,303	-0.09(-0.46%)
Oct 18, 2017	20.04	20.28	20.00	20.12	247,196	+0.11(+0.56%)
Oct 17, 2017	20.21	20.27	19.98	20.01	136,419	-0.19(-0.93%)
Oct 16, 2017	20.14	20.26	20.06	20.20	210,296	+0.14(+0.70%)
Oct 13, 2017	20.07	20.25	20.05	20.06	402,347	+0.04(+0.19%)
Oct 12, 2017	19.99	20.23	19.95	20.02	318,302	-0.08(-0.42%)
Oct 11, 2017	20.30	20.39	20.08	20.10	164,303	-0.12(-0.60%)
Oct 10, 2017	20.38	20.40	20.18	20.22	147,745	-0.03(-0.14%)
Oct 09, 2017	20.19	20.38	20.17	20.25	155,696	+0.07(+0.32%)
Oct 06, 2017	20.11	20.24	20.01	20.19	161,533	-0.07(-0.32%)
Oct 05, 2017	20.37	20.40	20.12	20.25	130,926	-0.08(-0.41%)
Oct 04, 2017	20.43	20.52	20.23	20.34	168,483	-0.11(-0.55%)
Oct 03, 2017	20.24	20.52	20.19	20.45	340,933	+0.24(+1.20%)

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.