Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		18.80	18.80	18.80	0	-0.29(-1.51%)
Dec 28, 2017	18.98	19.09	18.89	19.09	370,901	+0.15(+0.79%)
Dec 27, 2017	18.82	18.95	18.74	18.94	240,019	+0.13(+0.70%)
Dec 26, 2017	18.82	18.94	18.80	18.81	241,848	-0.02(-0.13%)
Dec 22, 2017	18.79	18.87	18.69	18.83	234,236	+0.03(+0.18%)
Dec 21, 2017	19.10	19.13	18.79	18.80	379,433	-0.18(-0.95%)
Dec 20, 2017	19.15	19.35	18.98	18.98	391,322	-0.16(-0.86%)
Dec 19, 2017	19.55	19.65	19.14	19.15	436,949	-0.39(-1.98%)
Dec 18, 2017	18.99	19.59	18.99	19.53	694,270	+0.56(+2.95%)
Dec 15, 2017	19.11	19.22	18.97	18.97	4,228,067	-0.11(-0.56%)
Dec 14, 2017	19.04	19.19	18.91	19.08	995,272	+0.05(+0.26%)
Dec 13, 2017	18.54	19.10	18.54	19.03	781,011	+0.40(+2.16%)
Dec 12, 2017	18.67	18.72	18.53	18.63	505,543	+0.01(+0.04%)
Dec 11, 2017	18.53	18.73	18.53	18.62	793,419	+0.18(+0.98%)
Dec 08, 2017	18.50	18.50	18.30	18.44	329,367	+0.00(+0.00%)
Dec 07, 2017	18.50	18.62	18.36		477,358	+0.00(+0.00%)
Dec 06, 2017	18.59	18.65	18.46	18.54	398,278	-0.07(-0.35%)
Dec 05, 2017	18.73	18.73	18.55	18.60	399,413	-0.10(-0.53%)
Dec 04, 2017	18.74	18.85	18.67	18.70	438,774	+0.07(+0.35%)
Dec 01, 2017	18.65	18.73	18.55	18.64	437,556	-0.02(-0.09%)
Nov 30, 2017	18.74	18.74	18.50	18.65	580,034	+0.01(+0.04%)
Nov 29, 2017	18.66	18.74	18.58	18.64	469,514	+0.06(+0.31%)
Nov 28, 2017	18.69	18.69	18.49	18.59	394,357	-0.07(-0.39%)
Nov 27, 2017	18.77	18.77	18.64	18.66	412,437	-0.11(-0.57%)
Nov 24, 2017	18.78	18.88	18.65	18.77	270,547	+0.07(+0.35%)
Nov 22, 2017	18.74	18.81	18.66	18.70	336,077	+0.04(+0.22%)
Nov 21, 2017	18.69	18.73	18.61	18.66	480,784	+0.08(+0.44%)
Nov 20, 2017	18.59	18.65	18.41	18.58	301,766	+0.07(+0.40%)
Nov 17, 2017	18.50	18.63	18.37	18.50	650,404	-0.02(-0.09%)
Nov 16, 2017	18.41	18.64	18.40	18.52	422,581	+0.17(+0.94%)
Nov 15, 2017	18.54	18.64	17.92	18.35	494,794	-0.24(-1.28%)
Nov 14, 2017	18.65	18.73	18.54	18.59	356,920	-0.08(-0.44%)
Nov 13, 2017	18.69	18.83	18.65	18.67	549,145	-0.02(-0.09%)
Nov 10, 2017	18.74	18.95	18.68	18.68	516,880	-0.07(-0.39%)
Nov 09, 2017	18.72	18.94	18.66	18.76	1,037,650	-0.02(-0.09%)
Nov 08, 2017	18.49	18.83	18.46	18.77	1,165,721	+0.21(+1.15%)
Nov 07, 2017	18.35	19.04	18.25	18.56	3,879,036	+0.08(+0.44%)
Nov 06, 2017	18.36	18.57	18.31	18.48	292,823	+0.14(+0.76%)
Nov 03, 2017	18.34	18.41	18.15	18.34	353,059	-0.03(-0.18%)
Nov 02, 2017	18.23	18.39	18.06	18.37	392,309	+0.17(+0.94%)
Nov 01, 2017	17.86	18.49	17.86	18.20	499,690	+0.41(+2.30%)
Oct 31, 2017	17.26	17.94	17.26	17.79	677,578	+0.47(+2.69%)
Oct 30, 2017	17.56	17.56	17.25	17.33	273,473	-0.16(-0.89%)
Oct 27, 2017	17.47	17.59	17.40	17.48	379,309	+0.06(+0.33%)
Oct 26, 2017	17.53	17.56	17.27	17.42	250,086	-0.07(-0.37%)
Oct 25, 2017	17.48	17.60	17.42	17.49	382,659	+0.01(+0.05%)
Oct 24, 2017	17.60	17.60	17.47	17.48	262,695	-0.02(-0.09%)
Oct 23, 2017	17.78	17.82	17.45	17.50	369,154	-0.26(-1.47%)
Oct 20, 2017	18.03	18.03	17.72	17.76	302,862	-0.22(-1.22%)
Oct 19, 2017	17.99	18.03	17.91	17.98	294,722	-0.07(-0.41%)
Oct 18, 2017	17.99	18.07	17.96	18.05	247,440	+0.02(+0.09%)
Oct 17, 2017	18.03	18.13	17.93	18.04	171,048	+0.02(+0.09%)
Oct 16, 2017	18.13	18.20	17.99	18.02	187,543	-0.11(-0.58%)
Oct 13, 2017	18.11	18.17	17.91	18.12	275,189	+0.09(+0.50%)
Oct 12, 2017	17.64	18.04	17.60	18.04	310,961	+0.37(+2.12%)
Oct 11, 2017	17.46	17.82	17.46	17.66	372,990	+0.16(+0.93%)
Oct 10, 2017	17.50	17.60	17.44	17.50	347,956	-0.01(-0.05%)
Oct 09, 2017	17.58	17.68	17.46	17.51	248,330	-0.07(-0.37%)
Oct 06, 2017	17.43	17.58	17.38	17.57	209,133	+0.07(+0.42%)
Oct 05, 2017	17.36	17.64	17.34	17.50	298,494	+0.17(+0.99%)
Oct 04, 2017	17.23	17.34	17.15	17.33	279,399	+0.07(+0.42%)
Oct 03, 2017	17.42	17.42	17.23	17.25	264,223	-0.15(-0.84%)

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.