Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		18.70	18.70	18.70	0	+0.10(+0.54%)
Dec 28, 2017	18.30	18.70	17.80	18.60	88,442	+0.30(+1.64%)
Dec 27, 2017	18.45	18.50	17.90	18.30	24,640	+0.00(+0.00%)
Dec 26, 2017	18.20	18.55	17.80	18.30	31,857	+0.00(+0.00%)
Dec 22, 2017	18.35	18.55	17.95	18.30	98,454	-0.35(-1.88%)
Dec 21, 2017	18.25	18.65	18.20	18.65	73,346	+0.55(+3.04%)
Dec 20, 2017	17.80	18.30	17.75	18.10	86,763	+0.30(+1.69%)
Dec 19, 2017	17.90	17.90	17.61	17.80	69,930	+0.05(+0.28%)
Dec 18, 2017	17.40	17.75	17.30	17.75	238,040	+0.20(+1.14%)
Dec 15, 2017	17.25	17.65	17.25	17.55	271,266	+0.20(+1.15%)
Dec 14, 2017	16.60	18.00	16.50	17.35	1,632,567	-1.20(-6.47%)
Dec 13, 2017	18.55	18.70	18.55	18.55	1,280,045	-0.05(-0.27%)
Dec 12, 2017	18.80	19.00	18.60	18.60	19,895	-0.25(-1.33%)
Dec 11, 2017	18.70	19.10	18.65	18.85	24,793	+0.12(+0.65%)
Dec 08, 2017	18.70	19.00	18.70	18.73	7,145	-0.05(-0.25%)
Dec 07, 2017	18.75	18.80	18.70	18.78	7,679	+0.03(+0.14%)
Dec 06, 2017	18.85	19.00	18.65	18.75	17,443	-0.25(-1.32%)
Dec 05, 2017	19.00	19.15	19.00	19.00	14,977	+0.00(+0.00%)
Dec 04, 2017		19.10	19.00	19.00	8,113	-0.10(-0.52%)
Dec 01, 2017	19.00	19.30	19.00	19.10	8,143	+0.20(+1.06%)
Nov 30, 2017	18.85	19.00	18.75	18.90	26,959	+0.25(+1.34%)
Nov 29, 2017	18.75	18.85	18.40	18.65	27,560	-0.15(-0.80%)
Nov 28, 2017	19.01	19.10	18.65	18.80	15,142	-0.20(-1.05%)
Nov 27, 2017	18.85	19.10	18.85	19.00	17,442	+0.10(+0.53%)
Nov 24, 2017	19.00	19.05	18.90	18.90	9,229	-0.10(-0.53%)
Nov 22, 2017	19.25	19.25	18.70	19.00	13,107	-0.15(-0.78%)
Nov 21, 2017	19.30	19.30	18.90	19.15	15,416	+0.00(+0.00%)
Nov 20, 2017	18.65	19.30	18.05	19.15	47,286	+0.40(+2.13%)
Nov 17, 2017	18.82	18.82	18.60	18.75	7,714	+0.00(+0.00%)
Nov 16, 2017	18.75	18.90	18.68	18.75	11,584	+0.00(+0.00%)
Nov 15, 2017	19.00	19.05	18.65	18.75	17,443	-0.15(-0.79%)
Nov 14, 2017	19.10	19.20	18.90	18.90	37,586	-0.15(-0.79%)
Nov 13, 2017	19.05	19.24	18.85	19.05	23,095	+0.15(+0.79%)
Nov 10, 2017	19.25	19.25	18.86	18.90	26,903	-0.10(-0.53%)
Nov 09, 2017	19.25	19.30	19.00	19.00	21,291	-0.05(-0.26%)
Nov 08, 2017	19.15	19.20	19.00	19.05	20,906	+0.00(+0.00%)
Nov 07, 2017	19.05	19.35	18.94	19.05	12,698	-0.05(-0.26%)
Nov 06, 2017	19.80	19.80	19.00	19.10	28,398	-0.90(-4.50%)
Nov 03, 2017	19.20	20.00	18.77	20.00	59,173	+0.60(+3.09%)
Nov 02, 2017	19.75	19.75	19.05	19.40	34,392	-0.75(-3.72%)
Nov 01, 2017	20.20	20.20	20.05	20.15	16,473	+0.35(+1.77%)
Oct 31, 2017	20.04	20.20	19.80	19.80	39,503	-0.10(-0.50%)
Oct 30, 2017	20.07	20.20	19.50	19.90	33,740	-0.10(-0.50%)
Oct 27, 2017	20.05	20.15	19.85	20.00	25,766	+0.05(+0.25%)
Oct 26, 2017	20.05	20.15	19.80	19.95	14,943	-0.25(-1.24%)
Oct 25, 2017	20.15	20.20	19.75	20.20	15,842	+0.15(+0.75%)
Oct 24, 2017	20.05	20.05	19.90	20.05	11,685	-0.05(-0.25%)
Oct 23, 2017	20.25	20.25	19.90	20.10	17,449	+0.05(+0.25%)
Oct 20, 2017	19.53	20.18	19.50	20.05	50,488	+0.55(+2.82%)
Oct 19, 2017	19.50	19.55	19.35	19.50	20,028	-0.05(-0.26%)
Oct 18, 2017	19.35	19.55	19.35	19.55	14,000	+0.05(+0.26%)
Oct 17, 2017	19.80	19.80	19.35	19.50	18,385	-0.20(-1.02%)
Oct 16, 2017	19.80	19.90	19.70	19.70	11,347	-0.10(-0.51%)
Oct 13, 2017	20.25	20.25	19.78	19.80	20,367	-0.30(-1.49%)
Oct 12, 2017	19.95	20.15	19.91	20.10	15,470	-0.05(-0.25%)
Oct 11, 2017	20.20	20.20	20.10	20.15	11,411	+0.10(+0.50%)
Oct 10, 2017	20.10	20.23	20.00	20.05	16,322	+0.10(+0.50%)
Oct 09, 2017	20.00	20.26	19.60	19.95	36,575	+0.05(+0.25%)
Oct 06, 2017	20.00	20.15	19.90	19.90	10,702	-0.20(-1.00%)
Oct 05, 2017	20.15	20.25	20.10	20.10	6,403	-0.10(-0.50%)
Oct 04, 2017	20.20	20.39	20.20	20.20	8,391	-0.10(-0.49%)
Oct 03, 2017	20.25	20.35	20.05	20.30	25,493	+0.15(+0.74%)

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.