Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		17.69	17.69	17.69	0	+0.11(+0.62%)
Dec 28, 2017	17.57	17.61	17.40	17.59	11,491	+0.03(+0.16%)
Dec 27, 2017	17.88	17.92	17.52	17.56	31,433	-0.12(-0.67%)
Dec 26, 2017	17.93	17.93	17.39	17.68	10,138	-0.03(-0.15%)
Dec 22, 2017	18.25	18.25	17.39	17.70	2,004	+0.32(+1.82%)
Dec 21, 2017	18.25	18.25	16.51	17.39	1,454	-0.72(-4.00%)
Dec 20, 2017	18.20	18.20	18.04	18.11	3,274	+0.08(+0.45%)
Dec 19, 2017	18.26	18.52	18.02	18.03	3,307	-0.04(-0.20%)
Dec 18, 2017	17.44	18.73	17.44	18.07	35,735	+0.63(+3.64%)
Dec 15, 2017	16.72	17.43	16.72	17.43	10,309	+0.79(+4.73%)
Dec 14, 2017	16.61	16.66	16.61	16.64	1,012	-0.17(-1.02%)
Dec 12, 2017		16.82	16.82	16.82	2	-0.27(-1.59%)
Dec 11, 2017	16.45	17.20	16.45	17.09	2,437	+0.40(+2.40%)
Dec 07, 2017		16.69	16.69	16.69	30	-0.29(-1.72%)
Dec 06, 2017	17.20	17.20	16.44	16.98	26,421	-0.05(-0.27%)
Dec 05, 2017	17.06	17.06	16.48	17.02	1,495	+0.27(+1.62%)
Dec 04, 2017	16.75	16.78	16.75	16.75	2,789	+0.00(+0.00%)
Dec 01, 2017	16.44	16.75	16.44	16.75	7,413	+0.24(+1.43%)
Nov 30, 2017	16.52	16.52	16.52	16.52	342	-0.23(-1.35%)
Nov 29, 2017	16.74	16.74	16.29	16.74	609	+0.44(+2.72%)
Nov 28, 2017	16.24	16.47	16.24	16.30	3,182	-0.14(-0.83%)
Nov 27, 2017	16.20	16.44	16.15	16.44	11,020	+0.51(+3.18%)
Nov 24, 2017	16.03	16.03	15.61	15.93	999	+0.21(+1.35%)
Nov 22, 2017	15.78	15.78	15.70	15.72	1,029	+0.13(+0.84%)
Nov 21, 2017	15.57	16.06	15.57	15.58	2,513	-0.45(-2.82%)
Nov 20, 2017	15.87	16.04	15.40	16.04	5,402	+0.30(+1.90%)
Nov 17, 2017	15.67	15.74	15.67	15.74	898	+0.07(+0.46%)
Nov 16, 2017	15.74	15.74	15.64	15.67	2,013	+0.00(+0.00%)
Nov 15, 2017	15.74	16.03	15.44	15.67	12,894	-0.07(-0.46%)
Nov 14, 2017	15.39	15.74	15.39	15.74	421	+0.44(+2.90%)
Nov 13, 2017	15.12	15.29	15.12	15.29	758	+0.12(+0.78%)
Nov 10, 2017	15.48	15.48	15.17	15.18	4,391	+0.01(+0.06%)
Nov 09, 2017	15.17	15.45	15.17	15.17	6,503	-0.05(-0.30%)
Nov 08, 2017	15.21	15.21	15.21	15.21	580	+0.05(+0.30%)
Nov 07, 2017	15.17	15.17	15.17	15.17	351	-0.15(-1.01%)
Nov 06, 2017	15.30	15.32	15.12	15.32	22,104	+0.02(+0.15%)
Nov 01, 2017		15.30	15.30	15.30	196	-0.14(-0.90%)
Oct 26, 2017		15.44	15.44	15.44	2	+0.36(+2.40%)
Oct 25, 2017	15.46	15.48	15.08	15.08	5,330	+0.05(+0.30%)
Oct 24, 2017	15.03	15.03	15.03	15.03	1,254	+0.05(+0.30%)
Oct 23, 2017	14.94	15.19	14.94	14.99	2,115	-0.21(-1.37%)
Oct 20, 2017	14.83	15.19	14.73	15.19	1,696	+0.33(+2.19%)
Oct 19, 2017	15.17	15.23	14.78	14.87	11,023	-0.34(-2.26%)
Oct 18, 2017	15.42	15.42	15.21	15.21	1,927	+0.02(+0.12%)
Oct 17, 2017	15.20	15.21	15.19	15.19	766	-0.23(-1.51%)
Oct 16, 2017	15.46	15.46	15.43	15.43	738	-0.03(-0.19%)
Oct 12, 2017		15.46	15.46	15.46	112	-0.21(-1.33%)
Oct 10, 2017		15.67	15.67	15.67	98	-0.17(-1.09%)
Oct 09, 2017	15.47	15.84	15.25	15.84	7,261	+0.35(+2.28%)
Oct 06, 2017	15.17	15.48	15.14	15.48	988	+0.00(+0.00%)
Oct 05, 2017	15.36	15.48	15.24	15.48	2,372	+0.25(+1.67%)
Oct 04, 2017	15.24	15.61	15.24	15.23	5,525	+0.08(+0.54%)
Oct 03, 2017	15.21	15.39	15.15	15.15	6,739	+0.20(+1.33%)

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.