Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		16.92	16.92	16.92	0	-0.01(-0.06%)
Dec 28, 2017	16.90	16.96	16.81	16.93	257,143	+0.03(+0.18%)
Dec 27, 2017	16.92	16.99	16.67	16.90	360,613	+0.06(+0.36%)
Dec 26, 2017	16.63	16.88	16.63	16.84	298,404	+0.25(+1.51%)
Dec 22, 2017	16.59	16.70	16.43	16.59	321,555	+0.00(+0.00%)
Dec 21, 2017	16.40	16.71	16.29	16.59	579,974	+0.21(+1.28%)
Dec 20, 2017	16.15	16.43	16.01	16.38	565,387	+0.38(+2.37%)
Dec 19, 2017	16.50	16.57	15.98	16.00	858,414	-0.50(-3.03%)
Dec 18, 2017	16.15	16.52	16.10	16.50	573,621	+0.52(+3.25%)
Dec 15, 2017	15.78	16.02	15.64	15.98	1,195,300	+0.26(+1.65%)
Dec 14, 2017	16.00	16.12	15.63	15.72	772,965	-0.31(-1.93%)
Dec 13, 2017	15.96	16.17	15.96	16.03	905,807	+0.04(+0.25%)
Dec 12, 2017	16.17	16.17	15.96	15.99	726,074	-0.08(-0.50%)
Dec 11, 2017	15.81	16.10	15.69	16.07	1,001,798	+0.25(+1.58%)
Dec 08, 2017	16.00	16.05	15.59	15.82	1,753,709	+0.00(+0.00%)
Dec 07, 2017	15.78	16.03	15.67		1,093,378	+0.00(+0.00%)
Dec 06, 2017	15.98	16.33	15.75	15.81	1,501,488	-0.24(-1.50%)
Dec 05, 2017	16.29	16.47	16.05	16.05	1,218,920	-0.29(-1.77%)
Dec 04, 2017	16.22	16.87	16.16	16.34	1,762,935	+0.26(+1.62%)
Dec 01, 2017	15.82	16.09	15.69	16.08	1,429,468	+0.37(+2.36%)
Nov 30, 2017	15.51	15.80	15.40	15.71	1,351,094	+0.33(+2.15%)
Nov 29, 2017	15.27	15.68	15.27	15.38	1,082,851	+0.13(+0.85%)
Nov 28, 2017	15.01	15.32	14.97	15.25	1,213,772	+0.20(+1.33%)
Nov 27, 2017	15.33	15.45	14.96	15.05	1,504,480	-0.30(-1.95%)
Nov 24, 2017	15.32	15.46	15.24	15.35	627,183	+0.13(+0.85%)
Nov 22, 2017	15.55	15.80	15.20	15.22	673,463	-0.24(-1.55%)
Nov 21, 2017	15.10	15.49	15.08	15.46	1,294,523	+0.44(+2.93%)
Nov 20, 2017	14.93	15.13	14.82	15.02	920,452	+0.20(+1.35%)
Nov 17, 2017	14.52	15.06	14.52	14.82	832,607	+0.27(+1.86%)
Nov 16, 2017	14.31	14.59	14.10	14.55	1,175,189	+0.26(+1.82%)
Nov 15, 2017	14.39	14.49	14.01	14.29	1,383,469	-0.32(-2.19%)
Nov 14, 2017	15.58	15.69	14.61	14.61	1,047,843	-1.10(-7.00%)
Nov 13, 2017	15.66	15.87	15.52	15.71	772,041	-0.06(-0.38%)
Nov 10, 2017	15.82	15.98	15.69	15.77	1,097,765	-0.08(-0.50%)
Nov 09, 2017	15.78	16.07	15.71	15.85	1,125,463	-0.09(-0.56%)
Nov 08, 2017	16.03	16.28	15.90	15.94	909,570	-0.18(-1.12%)
Nov 07, 2017	16.30	16.54	15.81	16.12	913,122	-0.18(-1.10%)
Nov 06, 2017	16.36	16.81	16.00	16.30	1,562,342	-0.28(-1.69%)
Nov 03, 2017	16.55	16.90	16.16	16.58	1,711,783	-0.39(-2.30%)
Nov 02, 2017	17.02	17.14	16.68	16.97	977,517	-0.07(-0.41%)
Nov 01, 2017	17.34	17.44	16.49	17.04	1,510,303	-0.11(-0.64%)
Oct 31, 2017	17.13	17.22	16.93	17.15	578,696	+0.08(+0.47%)
Oct 30, 2017	16.93	17.13	16.76	17.07	575,631	+0.10(+0.59%)
Oct 27, 2017	16.71	16.98	16.46	16.97	559,225	+0.20(+1.19%)
Oct 26, 2017	16.93	17.03	16.75	16.77	432,083	-0.12(-0.71%)
Oct 25, 2017	17.00	17.07	16.59	16.89	305,415	-0.17(-1.00%)
Oct 24, 2017	17.45	17.65	17.02	17.06	473,439	-0.31(-1.78%)
Oct 23, 2017	17.75	17.82	17.36	17.37	216,421	-0.37(-2.09%)
Oct 20, 2017	17.74	17.81	17.56	17.74	362,095	+0.18(+1.03%)
Oct 19, 2017	17.71	17.88	17.53	17.56	365,512	-0.24(-1.35%)
Oct 18, 2017	18.14	18.22	17.70	17.80	347,069	-0.29(-1.60%)
Oct 17, 2017	18.29	18.47	18.00	18.09	364,905	-0.16(-0.88%)
Oct 16, 2017	18.40	18.51	18.15	18.25	460,510	+0.02(+0.11%)
Oct 13, 2017	18.24	18.42	18.14	18.23	455,563	+0.16(+0.89%)
Oct 12, 2017	17.91	18.15	17.72	18.07	429,373	+0.08(+0.44%)
Oct 11, 2017	17.83	18.00	17.53	17.99	457,476	+0.11(+0.62%)
Oct 10, 2017	18.16	18.29	17.82	17.88	536,799	-0.19(-1.05%)
Oct 09, 2017	17.91	18.08	17.79	18.07	322,154	+0.21(+1.18%)
Oct 06, 2017	17.90	17.98	17.73	17.86	268,016	-0.15(-0.83%)
Oct 05, 2017	18.07	18.26	17.99	18.01	476,080	-0.03(-0.17%)
Oct 04, 2017	17.82	18.07	17.73	18.04	751,063	+0.26(+1.46%)
Oct 03, 2017	17.71	17.81	17.58	17.78	417,987	+0.09(+0.51%)

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.