Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		18.05	18.05	18.05	0	+0.22(+1.26%)
Dec 28, 2017	17.74	17.88	17.71	17.82	39,048	+0.18(+1.03%)
Dec 27, 2017	17.58	17.68	17.58	17.64	29,026	+0.11(+0.60%)
Dec 26, 2017	17.50	17.56	17.45	17.54	32,717	+0.11(+0.60%)
Dec 22, 2017	17.21	17.43	17.21	17.43	24,083	+0.12(+0.69%)
Dec 21, 2017	17.31	17.38	17.14	17.31	39,588	-0.05(-0.26%)
Dec 20, 2017	17.33	17.40	17.30	17.36	33,906	+0.05(+0.30%)
Dec 19, 2017	17.33	17.36	17.25	17.31	19,278	-0.04(-0.20%)
Dec 18, 2017	17.36	17.43	17.31	17.34	42,568	+0.06(+0.32%)
Dec 15, 2017	17.19	17.33	17.15	17.29	42,487	+0.09(+0.53%)
Dec 14, 2017	17.30	17.33	17.16	17.19	39,455	-0.10(-0.56%)
Dec 13, 2017	17.33	17.33	17.25	17.29	16,883	+0.00(+0.02%)
Dec 12, 2017	17.28	17.37	17.28	17.29	34,950	-0.07(-0.42%)
Dec 11, 2017	17.11	17.37	17.11	17.36	24,583	+0.26(+1.49%)
Dec 08, 2017	17.11	17.16	17.04	17.11	45,973	+0.02(+0.12%)
Dec 07, 2017	17.16	17.19	17.01	17.08	84,511	-0.17(-1.00%)
Dec 06, 2017	17.33	17.36	17.26	17.26	24,498	-0.08(-0.44%)
Dec 05, 2017	17.38	17.44	17.31	17.33	26,602	-0.08(-0.44%)
Dec 04, 2017	17.42	17.42	17.34	17.41	42,736	+0.10(+0.56%)
Dec 01, 2017	17.37	17.42	17.20	17.31	94,599	-0.04(-0.24%)
Nov 30, 2017	17.24	17.38	17.24	17.35	39,372	+0.13(+0.74%)
Nov 29, 2017	17.31	17.31	17.13	17.23	52,458	-0.03(-0.16%)
Nov 28, 2017	17.19	17.31	17.19	17.25	46,041	+0.06(+0.34%)
Nov 27, 2017	17.31	17.31	17.14	17.19	69,157	+0.05(+0.28%)
Nov 24, 2017	16.96	17.16	16.93	17.15	34,959	+0.21(+1.27%)
Nov 22, 2017	16.94	16.96	16.85	16.93	44,568	+0.10(+0.57%)
Nov 21, 2017	16.88	16.92	16.84	16.84	35,966	+0.03(+0.21%)
Nov 20, 2017	16.83	16.83	16.77	16.80	36,623	-0.04(-0.25%)
Nov 17, 2017	16.87	16.87	16.77	16.84	48,995	-0.06(-0.33%)
Nov 16, 2017	16.86	16.97	16.85	16.90	42,815	+0.03(+0.20%)
Nov 15, 2017	16.82	16.88	16.70	16.86	30,857	-0.05(-0.29%)
Nov 14, 2017	16.98	17.02	16.82	16.91	89,327	-0.12(-0.73%)
Nov 13, 2017	17.05	17.13	17.02	17.04	44,590	-0.10(-0.60%)
Nov 10, 2017	17.23	17.26	16.97	17.14	49,192	-0.10(-0.60%)
Nov 09, 2017	17.20	17.36	17.20	17.24	51,193	-0.12(-0.68%)
Nov 08, 2017	17.36	17.38	17.25	17.36	52,222	+0.04(+0.24%)
Nov 07, 2017	17.27	17.37	17.27	17.32	66,421	+0.07(+0.40%)
Nov 06, 2017	17.28	17.37	17.20	17.25	42,572	+0.06(+0.32%)
Nov 03, 2017	17.20	17.31	17.15	17.19	29,135	-0.08(-0.46%)
Nov 02, 2017	17.38	17.38	17.13	17.27	39,476	-0.15(-0.85%)
Nov 01, 2017	17.32	17.44	17.25	17.42	57,511	+0.10(+0.56%)
Oct 31, 2017	17.46	17.62	17.33	17.33	57,613	-0.04(-0.24%)
Oct 30, 2017	17.33	17.39	17.26	17.37	48,887	+0.07(+0.40%)
Oct 27, 2017	17.31	17.35	17.19	17.30	45,664	+0.09(+0.52%)
Oct 26, 2017	17.40	17.41	17.20	17.21	41,735	-0.21(-1.23%)
Oct 25, 2017	17.75	17.75	17.38	17.42	47,864	-0.33(-1.86%)
Oct 24, 2017	17.91	17.93	17.73	17.75	38,348	-0.08(-0.46%)
Oct 23, 2017	17.95	17.95	17.80	17.84	17,090	-0.06(-0.31%)
Oct 20, 2017	17.78	18.06	17.78	17.89	36,764	+0.13(+0.74%)
Oct 19, 2017	17.91	17.96	17.75	17.76	46,542	-0.17(-0.96%)
Oct 18, 2017	17.95	17.99	17.91	17.93	32,391	+0.00(+0.00%)
Oct 17, 2017	18.00	18.01	17.90	17.93	36,804	-0.08(-0.46%)
Oct 16, 2017	18.00	18.06	18.00	18.02	28,507	-0.03(-0.15%)
Oct 13, 2017	18.06	18.17	18.04	18.04	20,253	-0.02(-0.11%)
Oct 12, 2017	18.04	18.06	18.04	18.06	15,077	+0.07(+0.38%)
Oct 11, 2017	17.91	18.06	17.91	17.99	57,300	+0.00(+0.00%)
Oct 10, 2017	18.04	18.06	17.97	17.99	54,915	+0.02(+0.12%)
Oct 09, 2017	18.05	18.05	17.93	17.97	37,935	-0.01(-0.08%)
Oct 06, 2017	17.97	18.04	17.93	17.99	21,595	-0.07(-0.38%)
Oct 05, 2017	18.04	18.06	17.94	18.06	51,083	-0.01(-0.08%)
Oct 04, 2017	18.11	18.11	18.01	18.07	31,930	-0.01(-0.08%)
Oct 03, 2017	18.08	18.08	18.01	18.08	50,681	-0.03(-0.19%)

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.