Date	Open	High	Low	Close	Volume	Change (%)
Dec 28, 2017		19.60	19.60	19.60	0	+0.05(+0.26%)
Dec 27, 2017	19.68	19.68	19.51	19.55	1,975	-0.51(-2.54%)
Dec 26, 2017	20.06	20.06	19.75	20.06	2,248	+0.02(+0.10%)
Dec 22, 2017	20.04	20.04	20.04	20.04	384	+0.19(+0.96%)
Dec 21, 2017	19.80	19.85	19.73	19.85	1,114	+0.77(+4.04%)
Dec 20, 2017	19.64	19.64	19.08	19.08	2,874	-0.87(-4.36%)
Dec 19, 2017	19.53	19.95	19.53	19.95	2,305	+0.71(+3.69%)
Dec 18, 2017	19.73	19.73	19.24	19.24	532	-0.41(-2.09%)
Dec 15, 2017	19.61	19.65	19.61	19.65	1,723	-0.53(-2.63%)
Dec 14, 2017	19.73	20.28	19.73	20.18	3,303	-0.15(-0.74%)
Dec 13, 2017	20.33	20.33	20.33	20.33	690	+0.54(+2.73%)
Dec 12, 2017	19.91	19.91	19.68	19.79	6,332	-0.31(-1.54%)
Dec 11, 2017	19.84	20.14	19.84	20.10	2,464	+0.31(+1.57%)
Dec 08, 2017	19.78	19.79	19.69	19.79	3,372	+0.63(+3.29%)
Dec 07, 2017	19.16	19.16	19.09	19.16	983	+0.00(+0.00%)
Dec 06, 2017	19.12	19.16	19.12	19.16	1,328	-0.29(-1.49%)
Dec 05, 2017	19.65	19.71	19.28	19.45	1,724	-0.17(-0.87%)
Dec 04, 2017	19.70	19.70	19.50	19.62	1,413	+0.54(+2.83%)
Dec 01, 2017	19.50	19.60	19.08	19.08	3,647	-0.88(-4.41%)
Nov 30, 2017	19.96	19.96	19.83	19.96	22,651	-0.40(-1.96%)
Nov 29, 2017	20.36	20.36	20.36	20.36	397	+0.20(+1.00%)
Nov 28, 2017	20.16	20.16	20.16	20.16	292	-0.29(-1.43%)
Nov 27, 2017	20.61	20.61	20.45	20.45	2,970	-0.89(-4.17%)
Nov 24, 2017	21.18	21.34	21.18	21.34	1,133	-0.21(-0.97%)
Nov 21, 2017	21.55	21.55	21.50	21.55	214	+0.72(+3.46%)
Nov 20, 2017	20.67	20.83	20.67	20.83	403	+0.95(+4.78%)
Nov 17, 2017	20.01	20.01	19.88	19.88	227	+0.20(+1.02%)
Nov 16, 2017	19.15	19.68	19.15	19.68	2,749	+0.16(+0.82%)
Nov 15, 2017	19.62	19.62	19.23	19.52	1,460	-0.14(-0.69%)
Nov 14, 2017	19.28	19.81	19.28	19.66	5,696	-0.33(-1.64%)
Nov 13, 2017	20.07	20.07	19.98	19.98	1,546	+0.26(+1.33%)
Nov 10, 2017	19.72	19.72	19.25	19.72	2,493	+0.01(+0.05%)
Nov 09, 2017	19.71	19.71	19.28	19.71	2,007	+0.17(+0.87%)
Nov 08, 2017	19.12	19.54	19.12	19.54	869	-0.12(-0.61%)
Nov 07, 2017	19.52	19.66	19.52	19.66	534	+0.22(+1.13%)
Nov 06, 2017	19.34	19.44	19.17	19.44	1,131	+0.16(+0.83%)
Nov 03, 2017	18.52	19.28	18.52	19.28	1,573	+0.58(+3.10%)
Nov 02, 2017	18.70	19.07	18.50	18.70	2,983	-0.61(-3.16%)
Nov 01, 2017	19.08	19.31	19.00	19.31	780	-0.02(-0.10%)
Oct 31, 2017	19.33	19.33	19.33	19.33	731	+0.03(+0.16%)
Oct 30, 2017	19.00	19.40	18.96	19.30	3,169	-1.15(-5.62%)
Oct 27, 2017	20.01	20.45	19.90	20.45	3,675	+0.55(+2.76%)
Oct 26, 2017	19.35	19.90	19.35	19.90	2,141	+0.25(+1.27%)
Oct 25, 2017	19.29	20.01	19.03	19.65	2,433	+0.12(+0.61%)
Oct 24, 2017	19.20	19.53	19.00	19.53	3,551	-0.02(-0.10%)
Oct 23, 2017	19.65	19.65	19.18	19.55	5,558	-0.19(-0.96%)
Oct 20, 2017	19.74	19.74	19.74	19.74	260	+0.22(+1.13%)
Oct 19, 2017	19.64	19.64	19.52	19.52	442	-0.25(-1.26%)
Oct 18, 2017	19.86	19.86	19.77	19.77	366	+0.13(+0.66%)
Oct 17, 2017	19.64	19.64	19.64	19.64	1,039	+0.22(+1.13%)
Oct 16, 2017	19.31	19.42	19.17	19.42	1,927	+0.52(+2.75%)
Oct 13, 2017	18.90	18.90	18.58	18.90	2,826	+0.11(+0.59%)
Oct 12, 2017	18.65	18.79	18.65	18.79	494	+0.04(+0.21%)
Oct 11, 2017	18.75	18.76	18.75	18.75	3,016	-0.42(-2.19%)
Oct 10, 2017	19.17	19.17	19.08	19.17	1,120	+0.15(+0.79%)
Oct 09, 2017	19.02	19.02	19.02	19.02	496	-0.11(-0.58%)
Oct 06, 2017	19.13	19.13	19.13	19.13	312	-0.07(-0.35%)
Oct 05, 2017	19.27	19.27	19.20	19.20	721	-0.12(-0.63%)
Oct 04, 2017	19.27	19.32	18.83	19.32	2,506	+0.22(+1.15%)
Oct 03, 2017	18.94	19.10	18.66	19.10	10,907	+1.22(+6.82%)

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.