Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		18.04	18.04	18.04	0	+0.04(+0.24%)
Dec 28, 2017	17.99	18.01	17.95	17.99	64,945	+0.08(+0.43%)
Dec 27, 2017	17.91	17.96	17.89	17.92	51,217	+0.13(+0.72%)
Dec 26, 2017	17.83	17.91	17.77	17.79	48,053	-0.02(-0.10%)
Dec 22, 2017	17.72	17.83	17.72	17.81	59,285	+0.04(+0.22%)
Dec 21, 2017	17.81	17.84	17.76	17.77	35,132	-0.05(-0.26%)
Dec 20, 2017	17.87	17.87	17.81	17.81	21,477	-0.08(-0.43%)
Dec 19, 2017	17.93	17.93	17.85	17.89	38,657	+0.11(+0.60%)
Dec 18, 2017	17.90	17.91	17.78	17.79	37,093	+0.15(+0.86%)
Dec 15, 2017	17.59	17.67	17.59	17.63	38,096	+0.05(+0.29%)
Dec 14, 2017	17.62	17.73	17.58	17.58	40,321	-0.10(-0.58%)
Dec 13, 2017	17.71	17.72	17.60	17.68	15,979	-0.03(-0.19%)
Dec 12, 2017	17.70	17.75	17.70	17.72	27,913	-0.05(-0.29%)
Dec 11, 2017	17.78	17.79	17.76	17.77	13,941	+0.00(+0.00%)
Dec 08, 2017	17.70	17.79	17.70	17.77	16,682	+0.12(+0.67%)
Dec 07, 2017	17.61	17.70	17.61	17.65	22,619	+0.00(+0.00%)
Dec 06, 2017	17.60	17.68	17.51	17.65	29,268	-0.08(-0.43%)
Dec 05, 2017	17.84	17.86	17.71	17.73	67,154	-0.13(-0.71%)
Dec 04, 2017	17.82	17.91	17.82	17.85	53,482	-0.03(-0.19%)
Dec 01, 2017	17.83	17.90	17.83	17.89	137,505	+0.03(+0.14%)
Nov 30, 2017	17.92	17.95	17.86	17.86	43,735	-0.02(-0.09%)
Nov 29, 2017	17.96	17.96	17.85	17.88	30,803	-0.08(-0.47%)
Nov 28, 2017	17.98	18.02	17.94	17.96	46,347	-0.01(-0.05%)
Nov 27, 2017	18.05	18.05	17.95	17.97	23,613	-0.08(-0.47%)
Nov 24, 2017	18.07	18.07	17.98	18.06	33,924	+0.16(+0.90%)
Nov 22, 2017	17.90	17.91	17.83	17.90	45,576	+0.10(+0.55%)
Nov 21, 2017	17.79	17.81	17.78	17.80	15,865	+0.11(+0.60%)
Nov 20, 2017	17.73	17.75	17.69	17.69	29,386	+0.01(+0.05%)
Nov 17, 2017	17.71	17.71	17.65	17.68	37,094	-0.16(-0.90%)
Nov 16, 2017	17.79	17.84	17.79	17.84	34,459	+0.19(+1.10%)
Nov 15, 2017	17.65	17.69	17.65	17.65	18,610	-0.11(-0.62%)
Nov 14, 2017	17.72	17.80	17.72	17.76	27,299	+0.08(+0.48%)
Nov 13, 2017	17.61	17.70	17.60	17.68	74,625	-0.07(-0.38%)
Nov 10, 2017	17.70	17.75	17.68	17.74	48,546	+0.02(+0.10%)
Nov 09, 2017	17.73	17.75	17.66	17.73	72,060	-0.18(-0.99%)
Nov 08, 2017	17.83	17.91	17.82	17.90	15,760	-0.03(-0.19%)
Nov 07, 2017	17.95	18.01	17.92	17.94	29,870	-0.19(-1.03%)
Nov 06, 2017	18.09	18.14	18.09	18.12	25,421	+0.01(+0.05%)
Nov 03, 2017	18.15	18.18	18.08	18.12	64,440	+0.00(+0.00%)
Nov 02, 2017	18.09	18.12	18.07	18.12	67,283	+0.01(+0.05%)
Nov 01, 2017	18.19	18.21	18.11	18.11	82,599	+0.01(+0.05%)
Oct 31, 2017	18.06	18.13	18.06	18.10	50,207	+0.08(+0.47%)
Oct 30, 2017	17.95	18.01	17.92	18.01	26,006	+0.07(+0.38%)
Oct 27, 2017	17.98	17.98	17.88	17.95	30,773	-0.07(-0.38%)
Oct 26, 2017	17.99	18.06	17.99	18.01	186,194	-0.03(-0.19%)
Oct 25, 2017	18.12	18.12	17.97	18.05	20,918	-0.06(-0.33%)
Oct 24, 2017	18.12	18.17	18.08	18.11	32,180	-0.04(-0.23%)
Oct 23, 2017	18.22	18.22	18.14	18.15	13,993	-0.12(-0.65%)
Oct 20, 2017	18.29	18.29	18.24	18.27	22,135	-0.02(-0.09%)
Oct 19, 2017	18.24	18.30	18.23	18.29	19,671	-0.07(-0.37%)
Oct 18, 2017	18.32	18.36	18.30	18.35	25,627	+0.07(+0.37%)
Oct 17, 2017	18.24	18.31	18.24	18.29	23,948	-0.03(-0.18%)
Oct 16, 2017	18.35	18.38	18.30	18.32	76,848	-0.03(-0.18%)
Oct 13, 2017	18.37	18.41	18.33	18.35	32,188	+0.01(+0.05%)
Oct 12, 2017	18.32	18.37	18.32	18.34	18,681	+0.00(+0.00%)
Oct 11, 2017	18.27	18.35	18.27	18.34	83,799	+0.05(+0.28%)
Oct 10, 2017	18.19	18.29	18.19	18.29	32,776	+0.23(+1.27%)
Oct 09, 2017	18.08	18.09	18.06	18.06	24,952	-0.03(-0.19%)
Oct 06, 2017		18.10	18.12	18.10	8,786	-0.03(-0.14%)
Oct 05, 2017	18.12	18.15	18.10	18.12	13,706	+0.03(+0.14%)
Oct 04, 2017	18.05	18.10	18.04	18.10	27,963	+0.03(+0.14%)
Oct 03, 2017	17.97	18.07	17.97	18.07	27,249	+0.12(+0.66%)

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.