Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		17.42	17.42	17.42	0	-0.43(-2.40%)
Dec 28, 2017	17.86	17.86	17.65	17.85	24,741	+0.34(+1.95%)
Dec 27, 2017	17.71	17.71	17.45	17.51	20,505	-0.11(-0.62%)
Dec 26, 2017	17.92	18.05	17.61	17.62	14,989	-0.21(-1.18%)
Dec 22, 2017	18.14	18.29	17.83	17.83	14,578	-0.38(-2.11%)
Dec 21, 2017	17.90	18.31	17.90	18.22	19,905	+0.43(+2.41%)
Dec 20, 2017	18.37	18.37	17.67	17.79	35,544	-0.59(-3.20%)
Dec 19, 2017	18.48	18.58	18.21	18.37	19,405	-0.05(-0.28%)
Dec 18, 2017	18.08	18.43	18.08	18.43	25,003	+0.26(+1.44%)
Dec 15, 2017	17.77	18.37	17.77	18.16	117,964	+0.38(+2.16%)
Dec 14, 2017	18.08	18.10	17.77	17.78	16,030	-0.25(-1.41%)
Dec 13, 2017	18.08	18.22	17.90	18.03	21,527	-0.02(-0.12%)
Dec 12, 2017	18.05	18.33	17.98	18.06	11,724	+0.12(+0.65%)
Dec 11, 2017	17.89	18.10	17.81	17.94	23,450	-0.04(-0.24%)
Dec 08, 2017	18.51	18.51	17.82	17.98	24,875	-0.45(-2.44%)
Dec 07, 2017	18.45	18.62	18.32	18.43	29,982	-0.08(-0.43%)
Dec 06, 2017	18.33	18.67	18.29	18.51	22,683	+0.16(+0.87%)
Dec 05, 2017	18.55	18.67	18.30	18.35	26,186	-0.11(-0.59%)
Dec 04, 2017	18.77	18.88	18.29	18.46	32,967	-0.04(-0.24%)
Dec 01, 2017	18.55	18.64	18.08	18.51	19,131	-0.11(-0.59%)
Nov 30, 2017	19.20	19.20	18.57	18.61	26,274	-0.56(-2.92%)
Nov 29, 2017	18.28	19.11	18.28	19.17	27,605	+0.94(+5.18%)
Nov 28, 2017	17.99	18.37	17.65	18.23	15,839	+0.27(+1.50%)
Nov 27, 2017	17.62	18.16	17.62	17.96	12,333	+0.25(+1.39%)
Nov 24, 2017	17.89	17.89	17.50	17.71	5,418	-0.15(-0.85%)
Nov 22, 2017	18.03	18.10	17.79	17.87	18,715	-0.14(-0.77%)
Nov 21, 2017	17.82	18.11	17.71	18.00	23,530	+0.28(+1.60%)
Nov 20, 2017	17.77	17.77	16.96	17.72	16,350	+0.04(+0.21%)
Nov 17, 2017	17.31	17.79	17.26	17.69	15,413	+0.26(+1.50%)
Nov 16, 2017	17.35	17.53	17.20	17.42	14,471	+0.14(+0.80%)
Nov 15, 2017	17.39	17.42	17.18	17.29	19,284	-0.02(-0.13%)
Nov 14, 2017	17.05	17.42	17.05	17.31	8,713	+0.14(+0.80%)
Nov 13, 2017	16.89	17.32	16.81	17.17	13,673	+0.15(+0.85%)
Nov 10, 2017	17.16	17.59	17.00	17.02	24,435	-0.04(-0.21%)
Nov 09, 2017	16.82	17.20	16.71	17.06	18,789	+0.21(+1.25%)
Nov 08, 2017	16.97	17.13	16.72	16.85	32,539	-0.05(-0.30%)
Nov 07, 2017	17.79	17.79	16.89	16.90	33,656	-0.99(-5.56%)
Nov 06, 2017	17.87	17.94	17.82	17.90	9,790	-0.19(-1.04%)
Nov 03, 2017	18.05	18.29	17.86	18.08	42,248	-0.03(-0.16%)
Nov 02, 2017	17.31	18.18	17.31	18.11	18,129	+0.75(+4.31%)
Nov 01, 2017	17.90	18.14	17.05	17.37	40,336	-0.37(-2.09%)
Oct 31, 2017	17.83	18.32	17.61	17.74	30,945	+0.03(+0.16%)
Oct 30, 2017	18.65	18.65	17.53	17.71	35,826	-0.93(-4.99%)
Oct 27, 2017	18.46	18.84	18.30	18.64	31,809	+0.22(+1.22%)
Oct 26, 2017	18.43	18.59	18.15	18.41	22,079	+0.08(+0.43%)
Oct 25, 2017	18.26	18.40	18.19	18.33	13,152	+0.04(+0.24%)
Oct 24, 2017	18.30	18.40	18.08	18.29	23,624	-0.11(-0.59%)
Oct 23, 2017	18.84	18.84	18.40	18.40	27,910	-0.42(-2.25%)
Oct 20, 2017	19.01	19.19	18.27	18.82	18,376	+0.06(+0.34%)
Oct 19, 2017	18.71	19.01	18.42	18.76	23,225	-0.11(-0.61%)
Oct 18, 2017	18.49	19.04	18.43	18.87	35,214	+0.37(+1.98%)
Oct 17, 2017	18.88	19.22	18.50	18.50	21,225	-0.50(-2.61%)
Oct 16, 2017	18.37	19.03	18.30	19.00	50,265	+0.55(+3.00%)
Oct 13, 2017	18.45	18.45	18.18	18.45	13,779	+0.00(+0.00%)
Oct 12, 2017	18.63	18.63	18.43	18.45	13,980	-0.19(-1.04%)
Oct 11, 2017	18.71	18.76	18.46	18.64	19,530	+0.06(+0.31%)
Oct 10, 2017	18.32	18.59	17.94	18.58	18,048	+0.34(+1.85%)
Oct 09, 2017	18.15	18.32	18.12	18.25	10,067	+0.02(+0.12%)
Oct 06, 2017	18.04	18.29	17.97	18.22	15,494	+0.01(+0.04%)
Oct 05, 2017	18.04	18.28	17.86	18.22	20,273	+0.17(+0.96%)
Oct 04, 2017	18.20	18.26	17.88	18.04	16,574	-0.16(-0.87%)
Oct 03, 2017	18.30	18.30	17.99	18.20	26,751	-0.11(-0.59%)

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.