Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		17.83	17.83	17.83	0	+0.06(+0.35%)
Dec 28, 2017	17.74	17.85	17.74	17.76	93,115	+0.03(+0.19%)
Dec 27, 2017	17.92	17.92	17.70	17.73	267,088	-0.13(-0.73%)
Dec 26, 2017	17.86	17.90	17.84	17.86	40,823	-0.06(-0.35%)
Dec 22, 2017	17.84	18.01	17.82	17.92	41,976	+0.14(+0.77%)
Dec 21, 2017	17.76	17.91	17.76	17.78	58,828	-0.03(-0.19%)
Dec 20, 2017	17.83	17.91	17.72	17.82	82,465	-0.01(-0.04%)
Dec 19, 2017	18.03	18.03	17.82	17.83	79,559	-0.18(-0.99%)
Dec 18, 2017	17.96	18.07	17.94	18.00	49,621	+0.11(+0.62%)
Dec 15, 2017	18.04	18.05	17.89	17.89	49,708	-0.12(-0.69%)
Dec 14, 2017	17.83	18.08	17.76	18.02	141,846	+0.12(+0.66%)
Dec 13, 2017	17.75	17.96	17.72	17.90	100,595	+0.14(+0.77%)
Dec 12, 2017	18.03	18.03	17.76	17.76	75,779	-0.19(-1.07%)
Dec 11, 2017	18.00	18.04	17.96	17.96	82,029	-0.08(-0.46%)
Dec 08, 2017	18.05	18.10	17.94	18.04	66,691	-0.01(-0.04%)
Dec 07, 2017	18.10	18.10	17.97	18.05	80,229	+0.05(+0.27%)
Dec 06, 2017	18.03	18.07	18.00	18.00	64,333	+0.00(+0.00%)
Dec 05, 2017	18.07	18.08	17.94	18.00	82,768	+0.01(+0.04%)
Dec 04, 2017	17.96	17.99	17.86	17.99	89,631	+0.14(+0.77%)
Dec 01, 2017	17.77	17.87	17.75	17.85	60,387	+0.16(+0.93%)
Nov 30, 2017	17.70	17.86	17.67	17.69	85,902	+0.04(+0.23%)
Nov 29, 2017	17.83	17.83	17.62	17.65	85,453	-0.15(-0.84%)
Nov 28, 2017	17.88	18.07	17.75	17.80	150,359	-0.01(-0.08%)
Nov 27, 2017	17.82	17.89	17.77	17.81	71,524	-0.01(-0.04%)
Nov 24, 2017	17.86	17.86	17.79	17.82	25,742	+0.05(+0.27%)
Nov 22, 2017	17.75	17.82	17.72	17.77	75,919	-0.03(-0.15%)
Nov 21, 2017	17.81	17.87	17.76	17.80	69,843	+0.08(+0.46%)
Nov 20, 2017	17.79	17.87	17.70	17.72	65,046	-0.07(-0.38%)
Nov 17, 2017	17.66	17.94	17.66	17.79	115,349	+0.13(+0.74%)
Nov 16, 2017	17.42	17.66	17.42	17.66	123,717	+0.26(+1.52%)
Nov 15, 2017	17.21	17.45	16.91	17.39	137,936	+0.15(+0.88%)
Nov 14, 2017	17.59	17.59	17.14	17.24	238,809	-0.35(-1.98%)
Nov 13, 2017	17.77	17.79	17.57	17.59	85,271	-0.18(-1.04%)
Nov 10, 2017	17.92	17.92	17.76	17.77	40,939	-0.08(-0.46%)
Nov 09, 2017	17.99	17.99	17.82	17.85	77,738	-0.11(-0.60%)
Nov 08, 2017	18.00	18.05	17.91	17.96	58,478	-0.06(-0.34%)
Nov 07, 2017	17.90	18.02	17.90	18.02	66,729	+0.15(+0.83%)
Nov 06, 2017	17.77	17.96	17.75	17.87	81,025	+0.15(+0.84%)
Nov 03, 2017	17.72	17.75	17.67	17.73	59,009	+0.04(+0.23%)
Nov 02, 2017	17.75	17.85	17.68	17.69	82,629	-0.09(-0.53%)
Nov 01, 2017	18.06	18.07	17.75	17.78	65,777	-0.09(-0.49%)
Oct 31, 2017	17.73	17.87	17.72	17.87	72,225	+0.18(+1.04%)
Oct 30, 2017	17.61	17.74	17.61	17.69	55,681	+0.01(+0.04%)
Oct 27, 2017	17.75	17.86	17.66	17.68	75,477	-0.06(-0.34%)
Oct 26, 2017	17.56	17.81	17.56	17.74	73,137	+0.16(+0.93%)
Oct 25, 2017	17.74	17.74	17.50	17.58	78,338	-0.22(-1.26%)
Oct 24, 2017	17.76	17.90	17.69	17.80	86,387	+0.07(+0.42%)
Oct 23, 2017	17.63	17.73	17.56	17.73	89,470	+0.16(+0.89%)
Oct 20, 2017	17.52	17.70	17.52	17.57	102,716	+0.03(+0.19%)
Oct 19, 2017	17.50	17.67	17.41	17.54	134,670	-0.01(-0.04%)
Oct 18, 2017	17.86	17.87	17.50	17.54	236,612	-0.33(-1.86%)
Oct 17, 2017	17.90	17.90	17.57	17.87	189,131	-0.09(-0.49%)
Oct 16, 2017	18.10	18.14	17.85	17.96	71,161	-0.05(-0.26%)
Oct 13, 2017	18.04	18.04	17.92	18.01	73,538	+0.05(+0.26%)
Oct 12, 2017	17.92	18.02	17.92	17.96	69,541	-0.07(-0.38%)
Oct 11, 2017	18.06	18.10	17.99	18.03	78,390	+0.00(+0.00%)
Oct 10, 2017	18.00	18.06	17.94	18.03	63,191	+0.03(+0.19%)
Oct 09, 2017	17.86	18.04	17.86	18.00	71,080	+0.07(+0.41%)
Oct 06, 2017	17.78	17.97	17.74	17.92	102,939	+0.09(+0.49%)
Oct 05, 2017	17.83	17.86	17.78	17.84	119,121	+0.04(+0.23%)
Oct 04, 2017	17.78	17.80	17.70	17.80	86,600	+0.11(+0.65%)
Oct 03, 2017	17.84	17.89	17.68	17.68	198,923	-0.13(-0.76%)

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.