Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		19.21	19.21	19.21	0	-0.14(-0.72%)
Dec 28, 2017	19.21	19.36	19.08	19.35	279,362	+0.10(+0.51%)
Dec 27, 2017	19.13	19.45	19.12	19.25	244,538	+0.07(+0.36%)
Dec 26, 2017	19.13	19.36	19.11	19.18	239,231	+0.00(+0.00%)
Dec 22, 2017	19.20	19.21	19.02	19.18	238,310	+0.01(+0.05%)
Dec 21, 2017	19.12	19.29	19.07	19.17	231,415	+0.06(+0.31%)
Dec 20, 2017	19.11	19.25	18.99	19.11	315,332	+0.08(+0.42%)
Dec 19, 2017	19.37	19.48	19.01	19.03	367,081	-0.31(-1.59%)
Dec 18, 2017	19.43	19.61	19.33	19.34	315,524	+0.12(+0.62%)
Dec 15, 2017	18.90	19.40	18.84	19.22	1,480,467	+0.28(+1.46%)
Dec 14, 2017	19.04	19.18	18.87	18.94	293,058	-0.08(-0.42%)
Dec 13, 2017	18.93	19.18	18.93	19.02	481,357	+0.05(+0.26%)
Dec 12, 2017	18.87	19.16	18.87	18.97	216,148	+0.12(+0.63%)
Dec 11, 2017	18.97	18.97	18.80	18.85	417,612	-0.10(-0.52%)
Dec 08, 2017	18.85	19.05	18.73	18.95	177,130	+0.00(+0.00%)
Dec 07, 2017	18.77	18.93	18.56		325,566	+0.00(+0.00%)
Dec 06, 2017	18.85	19.02	18.69	18.80	356,569	-0.02(-0.11%)
Dec 05, 2017	19.21	19.21	18.80	18.82	189,313	-0.39(-2.01%)
Dec 04, 2017	19.20	19.52	19.15	19.21	272,277	+0.27(+1.41%)
Dec 01, 2017	19.00	19.06	18.81	18.94	333,293	-0.05(-0.26%)
Nov 30, 2017	19.65	19.68	18.92	18.99	527,863	-0.51(-2.64%)
Nov 29, 2017	19.25	19.61	19.25	19.50	351,753	+0.30(+1.55%)
Nov 28, 2017	18.53	19.31	18.40	19.21	659,024	+0.70(+3.80%)
Nov 27, 2017	18.54	18.64	18.41	18.51	469,907	-0.05(-0.27%)
Nov 24, 2017	18.64	18.64	18.38	18.55	104,216	-0.03(-0.16%)
Nov 22, 2017	18.69	18.76	18.54	18.58	211,904	-0.01(-0.05%)
Nov 21, 2017	18.37	18.64	18.33	18.59	200,801	+0.26(+1.40%)
Nov 20, 2017	18.25	18.38	18.19	18.34	166,451	+0.12(+0.65%)
Nov 17, 2017	17.99	18.29	17.98	18.22	201,962	+0.12(+0.66%)
Nov 16, 2017	17.57	18.14	17.57	18.10	303,359	+0.50(+2.87%)
Nov 15, 2017	17.52	17.69	17.33	17.59	282,434	-0.02(-0.11%)
Nov 14, 2017	17.46	17.66	17.38	17.61	171,740	+0.11(+0.62%)
Nov 13, 2017	17.25	17.53	17.18	17.51	175,028	+0.16(+0.91%)
Nov 10, 2017	17.34	17.47	17.24	17.35	253,336	+0.05(+0.29%)
Nov 09, 2017	17.02	17.47	16.89	17.30	211,044	+0.09(+0.52%)
Nov 08, 2017	17.20	17.34	17.10	17.21	238,151	+0.03(+0.17%)
Nov 07, 2017	17.52	17.69	17.12	17.18	250,774	-0.34(-1.92%)
Nov 06, 2017	17.37	17.57	17.31	17.52	236,066	+0.15(+0.86%)
Nov 03, 2017	17.39	17.43	17.30	17.37	312,846	-0.12(-0.68%)
Nov 02, 2017	16.98	17.54	16.98	17.49	269,503	+0.52(+3.09%)
Nov 01, 2017	17.27	17.37	16.77	16.96	396,796	-0.17(-0.98%)
Oct 31, 2017	16.50	17.25	16.50	17.13	531,384	+0.61(+3.71%)
Oct 30, 2017	16.53	16.65	16.31	16.52	297,026	-0.05(-0.30%)
Oct 27, 2017	16.22	16.58	16.14	16.57	357,464	+0.38(+2.32%)
Oct 26, 2017	16.99	17.02	15.07	16.19	628,549	-1.01(-5.87%)
Oct 25, 2017	17.14	17.28	16.97	17.20	239,749	+0.06(+0.35%)
Oct 24, 2017	16.89	17.25	16.83	17.14	260,394	+0.24(+1.41%)
Oct 23, 2017	16.87	17.02	16.75	16.90	145,236	+0.09(+0.53%)
Oct 20, 2017	16.90	17.06	16.79	16.81	268,778	+0.00(+0.00%)
Oct 19, 2017	17.00	17.00	16.72	16.81	166,931	-0.19(-1.11%)
Oct 18, 2017	16.87	17.03	16.72	17.00	208,120	+0.25(+1.48%)
Oct 17, 2017	16.75	16.88	16.68	16.75	126,434	-0.05(-0.29%)
Oct 16, 2017	16.87	16.94	16.75	16.80	172,680	-0.11(-0.64%)
Oct 13, 2017	16.83	16.98	16.81	16.91	197,667	+0.11(+0.65%)
Oct 12, 2017	16.93	16.93	16.77	16.80	179,601	-0.13(-0.76%)
Oct 11, 2017	17.16	17.30	16.91	16.93	208,641	-0.20(-1.16%)
Oct 10, 2017	16.91	17.25	16.91	17.13	229,557	+0.36(+2.12%)
Oct 09, 2017	17.14	17.34	16.65	16.77	315,345	-0.39(-2.25%)
Oct 06, 2017	17.29	17.32	16.99	17.16	309,017	-0.13(-0.74%)
Oct 05, 2017	17.15	17.37	17.15	17.29	279,200	+0.15(+0.87%)
Oct 04, 2017	17.12	17.19	17.00	17.14	227,671	+0.00(+0.00%)
Oct 03, 2017	17.03	17.16	16.96	17.14	200,734	+0.11(+0.64%)

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.