Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		18.45	18.45	18.45	0	+0.09(+0.46%)
Dec 28, 2017	18.19	18.57	18.06	18.36	58,777	+0.10(+0.58%)
Dec 27, 2017	18.46	18.46	18.21	18.26	48,410	+0.10(+0.52%)
Dec 26, 2017	17.86	18.32	17.86	18.16	52,573	+0.00(+0.00%)
Dec 22, 2017	17.79	18.28	17.79	18.16	79,223	+0.05(+0.28%)
Dec 21, 2017	18.08	18.19	17.92	18.11	178,123	+0.21(+1.20%)
Dec 20, 2017	17.85	18.09	17.85	17.90	47,533	+0.04(+0.25%)
Dec 19, 2017	18.17	18.17	17.80	17.86	81,386	-0.16(-0.86%)
Dec 18, 2017	18.02	18.05	17.90	18.01	73,723	+0.26(+1.46%)
Dec 15, 2017	17.62	17.79	17.62	17.75	47,069	-0.04(-0.22%)
Dec 14, 2017	18.01	18.01	17.51	17.79	167,130	-0.08(-0.45%)
Dec 13, 2017	17.82	17.90	17.75	17.87	40,815	+0.80(+4.69%)
Dec 12, 2017	16.93	17.07	17.23	17.07	38,704	-0.16(-0.96%)
Dec 11, 2017	17.26	17.26	17.10	17.23	68,634	+0.16(+0.94%)
Dec 08, 2017	17.02	17.15	17.02	17.07	49,504	+0.00(+0.03%)
Dec 07, 2017	17.19	17.19	16.98	17.07	40,332	-0.04(-0.20%)
Dec 06, 2017	17.23	17.23	16.99	17.11	66,714	-0.23(-1.36%)
Dec 05, 2017	17.35	17.46	17.32	17.34	48,984	-0.01(-0.06%)
Dec 04, 2017	17.50	17.52	17.35	17.35	41,504	-0.04(-0.20%)
Dec 01, 2017	17.24	17.47	17.12	17.39	49,557	-0.08(-0.49%)
Nov 30, 2017	17.69	17.69	17.44	17.47	128,708	-0.03(-0.17%)
Nov 29, 2017	17.27	17.70	17.27	17.50	103,724	-0.25(-1.41%)
Nov 28, 2017	17.50	17.90	17.50	17.75	186,379	+0.00(+0.03%)
Nov 27, 2017	18.00	18.05	17.71	17.75	73,470	-0.34(-1.91%)
Nov 24, 2017	18.00	18.09	17.90	18.09	38,960	+0.11(+0.61%)
Nov 22, 2017	17.70	18.04	17.70	17.98	94,391	+0.17(+0.95%)
Nov 21, 2017	17.29	17.85	17.29	17.81	54,197	+0.52(+3.01%)
Nov 20, 2017	17.16	17.38	17.16	17.29	257,246	-0.05(-0.32%)
Nov 17, 2017	17.46	17.46	17.33	17.34	48,779	+0.02(+0.14%)
Nov 16, 2017	17.06	17.35	17.06	17.32	50,678	+0.28(+1.64%)
Nov 15, 2017	17.14	17.14	17.00	17.04	190,600	-0.08(-0.47%)
Nov 14, 2017	17.36	17.36	17.09	17.12	267,947	-0.23(-1.33%)
Nov 13, 2017	17.25	17.43	17.25	17.35	58,195	-0.10(-0.57%)
Nov 10, 2017	17.25	17.54	17.25	17.45	51,100	+0.02(+0.11%)
Nov 09, 2017	17.67	17.67	17.29	17.43	42,974	-0.02(-0.11%)
Nov 08, 2017	17.26	17.50	17.26	17.45	43,530	+0.15(+0.87%)
Nov 07, 2017	17.26	17.39	17.26	17.30	113,068	-0.13(-0.77%)
Nov 06, 2017	17.45	17.47	17.36	17.43	36,132	-0.03(-0.14%)
Nov 03, 2017	17.38	17.62	17.38	17.46	64,266	-0.22(-1.24%)
Nov 02, 2017	17.84	17.84	17.60	17.68	61,333	-0.14(-0.79%)
Nov 01, 2017	17.54	17.99	17.54	17.82	71,831	+0.01(+0.06%)
Oct 31, 2017	17.98	17.98	17.74	17.81	78,432	+0.07(+0.39%)
Oct 30, 2017	17.96	17.99	17.66	17.74	31,722	-0.30(-1.64%)
Oct 27, 2017	17.97	18.07	17.90	18.04	50,763	+0.59(+3.38%)
Oct 26, 2017	17.45	17.48	17.32	17.45	50,284	+0.07(+0.37%)
Oct 25, 2017	17.46	17.52	17.33	17.38	54,345	-0.14(-0.77%)
Oct 24, 2017	17.52	17.57	17.48	17.52	52,448	+0.00(+0.00%)
Oct 23, 2017	17.46	17.64	17.46	17.52	30,384	-0.16(-0.88%)
Oct 20, 2017	17.50	17.73	17.50	17.67	64,231	+0.19(+1.09%)
Oct 19, 2017	17.55	17.55	17.40	17.48	40,152	-0.46(-2.56%)
Oct 18, 2017	18.06	18.06	17.59	17.94	41,000	+0.05(+0.28%)
Oct 17, 2017	17.72	17.99	17.72	17.89	36,031	-0.13(-0.72%)
Oct 16, 2017	18.04	18.05	17.99	18.02	22,368	+0.12(+0.67%)
Oct 13, 2017	17.25	17.95	17.25	17.90	63,138	+0.05(+0.31%)
Oct 12, 2017	17.56	17.88	17.56	17.84	42,149	+0.11(+0.59%)
Oct 11, 2017	17.85	17.85	17.65	17.74	140,748	+0.06(+0.34%)
Oct 10, 2017	17.41	17.73	17.41	17.68	62,001	+0.16(+0.94%)
Oct 09, 2017	17.45	17.60	17.45	17.52	23,055	-0.09(-0.49%)
Oct 06, 2017	17.27	17.77	17.27	17.60	41,806	-0.25(-1.39%)
Oct 05, 2017	17.85	17.89	17.71	17.85	52,246	+0.10(+0.56%)
Oct 04, 2017	17.78	17.78	17.30	17.75	39,957	+0.06(+0.34%)
Oct 03, 2017	17.26	17.69	17.26	17.69	54,627	+0.89(+5.30%)

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.