Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		18.96	18.96	18.96	0	-0.18(-0.96%)
Dec 28, 2017	18.99	19.17	18.98	19.14	187,882	+0.22(+1.14%)
Dec 27, 2017	19.04	19.04	18.90	18.93	95,686	-0.12(-0.61%)
Dec 26, 2017	18.72	19.05	18.68	19.04	270,795	+0.40(+2.14%)
Dec 22, 2017	18.59	18.79	18.47	18.64	139,435	+0.09(+0.49%)
Dec 21, 2017	18.02	18.61	18.00	18.55	288,577	+0.45(+2.48%)
Dec 20, 2017	17.80	18.13	17.68	18.10	259,544	+0.36(+2.02%)
Dec 19, 2017	17.81	17.97	17.74	17.75	75,911	-0.01(-0.05%)
Dec 18, 2017	17.50	17.91	17.50	17.75	319,346	+0.34(+1.96%)
Dec 15, 2017	17.82	17.82	17.38	17.41	178,086	-0.30(-1.69%)
Dec 14, 2017	17.83	17.92	17.69	17.71	159,561	-0.15(-0.84%)
Dec 13, 2017	18.05	18.05	17.84	17.86	159,035	-0.13(-0.74%)
Dec 12, 2017	18.29	18.29	17.95	17.99	88,731	-0.15(-0.83%)
Dec 11, 2017	17.94	18.25	17.94	18.14	166,157	+0.27(+1.49%)
Dec 08, 2017	17.79	18.04	17.75	17.88	113,073	+0.23(+1.32%)
Dec 07, 2017	17.58	17.73	17.52	17.65	317,764	+0.05(+0.28%)
Dec 06, 2017	18.04	18.08	17.57	17.60	182,779	-0.54(-2.98%)
Dec 05, 2017	18.22	18.31	18.09	18.14	157,950	-0.16(-0.86%)
Dec 04, 2017	18.54	18.73	18.26	18.29	163,076	-0.27(-1.43%)
Dec 01, 2017	18.46	18.84	18.44	18.56	274,056	+0.32(+1.73%)
Nov 30, 2017	17.94	18.35	17.94	18.24	304,520	+0.40(+2.24%)
Nov 29, 2017	17.80	18.00	17.70	17.84	244,671	+0.04(+0.23%)
Nov 28, 2017	17.72	17.86	17.65	17.80	96,838	+0.08(+0.47%)
Nov 27, 2017	17.93	17.95	17.71	17.72	113,031	-0.33(-1.84%)
Nov 24, 2017	18.16	18.25	18.05	18.05	61,858	+0.00(+0.00%)
Nov 22, 2017	18.03	18.10	17.97	18.05	77,018	+0.21(+1.17%)
Nov 21, 2017	17.96	18.01	17.73	17.84	145,167	-0.03(-0.14%)
Nov 20, 2017	17.91	17.94	17.65	17.87	108,485	-0.19(-1.06%)
Nov 17, 2017	18.05	18.09	17.88	18.06	164,289	+0.27(+1.50%)
Nov 16, 2017	17.81	17.89	17.63	17.80	148,298	+0.04(+0.23%)
Nov 15, 2017	17.69	17.84	17.50	17.75	221,684	-0.14(-0.79%)
Nov 14, 2017	18.51	18.51	17.88	17.89	276,318	-0.69(-3.72%)
Nov 13, 2017	18.87	18.94	18.56	18.59	248,200	-0.38(-2.02%)
Nov 10, 2017	18.99	19.08	18.76	18.97	99,332	-0.02(-0.09%)
Nov 09, 2017	18.74	19.06	18.70	18.99	269,444	+0.24(+1.29%)
Nov 08, 2017	18.86	18.99	18.63	18.74	147,581	-0.20(-1.05%)
Nov 07, 2017	19.02	19.03	18.80	18.94	165,495	-0.12(-0.65%)
Nov 06, 2017	18.44	19.07	18.44	19.07	862,604	+0.71(+3.85%)
Nov 03, 2017	18.15	18.49	18.07	18.36	501,219	+0.19(+1.05%)
Nov 02, 2017	18.36	18.44	17.96	18.17	171,491	-0.25(-1.36%)
Nov 01, 2017	18.15	18.48	18.15	18.42	260,741	+0.44(+2.45%)
Oct 31, 2017	17.66	18.05	17.64	17.98	96,920	+0.25(+1.41%)
Oct 30, 2017		17.89	17.62	17.73	175,456	+0.09(+0.52%)
Oct 27, 2017	17.03	17.65	16.98	17.64	385,081	+0.52(+3.01%)
Oct 26, 2017	17.00	17.12	16.70	17.12	330,290	+0.12(+0.73%)
Oct 25, 2017	17.14	17.23	16.85	17.00	171,954	-0.23(-1.35%)
Oct 24, 2017	17.40	17.43	17.15	17.23	227,314	-0.03(-0.19%)
Oct 23, 2017	17.75	17.75	17.26	17.26	129,231	-0.33(-1.89%)
Oct 20, 2017	17.59	17.69	17.52	17.60	114,367	+0.04(+0.24%)
Oct 19, 2017	17.55	17.67	17.46	17.55	219,285	-0.12(-0.71%)
Oct 18, 2017	17.86	17.99	17.67	17.68	331,224	-0.15(-0.84%)
Oct 17, 2017	17.82	17.91	17.69	17.83	116,427	+0.02(+0.14%)
Oct 16, 2017	17.96	18.01	17.79	17.80	78,809	-0.02(-0.09%)
Oct 13, 2017	18.04	18.15	17.80	17.82	78,210	-0.06(-0.33%)
Oct 12, 2017	17.76	17.94	17.64	17.88	178,245	-0.09(-0.51%)
Oct 11, 2017	18.01	18.01	17.79	17.97	208,472	+0.09(+0.51%)
Oct 10, 2017	18.14	18.20	17.87	17.88	358,791	-0.03(-0.19%)
Oct 09, 2017	18.01	18.01	17.86	17.91	148,634	-0.01(-0.05%)
Oct 06, 2017	18.05	18.12	17.87	17.92	300,688	-0.32(-1.78%)
Oct 05, 2017	18.19	18.32	18.13	18.24	73,981	+0.12(+0.69%)
Oct 04, 2017	18.19	18.31	18.00	18.12	323,280	-0.07(-0.37%)
Oct 03, 2017	18.18	18.24	18.09	18.19	181,319	-0.03(-0.18%)

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.