Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		19.21	19.21	19.21	0	+0.06(+0.31%)
Dec 28, 2017	19.08	19.30	19.00	19.15	306,725	+0.07(+0.37%)
Dec 27, 2017	19.09	19.21	18.95	19.08	221,240	+0.01(+0.05%)
Dec 26, 2017	18.90	19.30	18.90	19.07	302,552	+0.13(+0.69%)
Dec 22, 2017	19.51	19.51	18.89	18.94	315,468	-0.59(-3.02%)
Dec 21, 2017	19.09	19.69	19.09	19.53	498,945	+0.49(+2.57%)
Dec 20, 2017	18.99	19.13	18.89	19.04	265,458	+0.12(+0.63%)
Dec 19, 2017	19.62	19.73	18.88	18.92	481,473	-0.67(-3.42%)
Dec 18, 2017	19.19	19.64	18.98	19.59	463,617	+0.64(+3.38%)
Dec 15, 2017	18.87	19.11	18.75	18.95	593,881	+0.17(+0.91%)
Dec 14, 2017	18.91	19.38	18.68	18.78	417,416	-0.13(-0.69%)
Dec 13, 2017	19.17	19.36	18.89	18.91	357,741	-0.15(-0.79%)
Dec 12, 2017	19.37	19.50	19.03	19.06	454,283	-0.22(-1.14%)
Dec 11, 2017	19.97	20.18	19.27	19.28	546,011	-0.68(-3.41%)
Dec 08, 2017	20.07	20.19	19.92	19.96	284,072	+0.00(+0.00%)
Dec 07, 2017	19.92	20.38	19.70		476,902	+0.00(+0.00%)
Dec 06, 2017	20.08	20.44	19.87	19.95	492,172	-0.15(-0.75%)
Dec 05, 2017	20.02	20.37	19.87	20.10	547,442	-0.20(-0.99%)
Dec 04, 2017	20.75	20.79	20.24	20.30	530,355	-0.30(-1.46%)
Dec 01, 2017	21.20	21.20	20.44	20.60	534,863	-0.56(-2.65%)
Nov 30, 2017	21.49	21.65	20.85	21.16	580,230	-0.19(-0.89%)
Nov 29, 2017	21.75	22.10	21.25	21.35	668,464	-0.42(-1.93%)
Nov 28, 2017	21.45	21.99	21.45	21.77	528,537	+0.34(+1.59%)
Nov 27, 2017	21.90	22.03	21.42	21.43	834,016	-0.47(-2.15%)
Nov 24, 2017	21.97	22.30	21.83	21.90	253,429	-0.04(-0.18%)
Nov 22, 2017	21.97	22.24	21.63	21.94	372,166	-0.02(-0.09%)
Nov 21, 2017	21.69	22.16	21.62	21.96	507,667	+0.34(+1.57%)
Nov 20, 2017	20.77	21.66	20.74	21.62	1,048,984	+1.12(+5.46%)
Nov 17, 2017	20.25	20.84	19.68	20.50	682,092	+0.04(+0.20%)
Nov 16, 2017	21.49	21.49	20.21	20.46	1,282,216	-1.07(-4.97%)
Nov 15, 2017	22.70	23.24	21.15	21.53	1,422,049	-0.03(-0.14%)
Nov 14, 2017	20.83	21.71	20.66	21.56	879,749	+0.70(+3.36%)
Nov 13, 2017	20.50	20.92	20.31	20.86	369,084	+0.34(+1.66%)
Nov 10, 2017	20.85	20.98	20.51	20.52	215,541	-0.34(-1.63%)
Nov 09, 2017	20.47	21.04	20.39	20.86	296,881	+0.03(+0.14%)
Nov 08, 2017	20.72	20.96	20.37	20.83	282,076	+0.05(+0.24%)
Nov 07, 2017	20.98	21.23	20.71	20.78	260,043	-0.22(-1.05%)
Nov 06, 2017	20.65	21.14	20.52	21.00	275,123	+0.38(+1.84%)
Nov 03, 2017	20.67	20.98	20.44	20.62	264,199	-0.14(-0.67%)
Nov 02, 2017	21.36	21.39	20.35	20.76	635,860	-0.58(-2.72%)
Nov 01, 2017	21.15	21.46	20.84	21.34	393,381	+0.36(+1.72%)
Oct 31, 2017	20.13	21.05	20.02	20.98	528,655	+0.82(+4.07%)
Oct 30, 2017	20.26	20.39	19.85	20.16	350,046	+0.22(+1.10%)
Oct 27, 2017	19.47	19.98	19.17	19.94	327,298	+0.47(+2.41%)
Oct 26, 2017	20.10	20.17	19.41	19.47	380,633	-0.48(-2.41%)
Oct 25, 2017	20.30	20.41	19.68	19.95	380,848	-0.31(-1.53%)
Oct 24, 2017	19.91	20.30	19.48	20.26	627,352	+0.42(+2.12%)
Oct 23, 2017	19.82	19.98	19.60	19.84	236,967	+0.04(+0.20%)
Oct 20, 2017	19.82	19.94	19.73	19.80	251,512	+0.18(+0.92%)
Oct 19, 2017	19.40	19.68	19.22	19.62	301,698	+0.08(+0.41%)
Oct 18, 2017	19.58	19.68	19.42	19.54	247,581	+0.06(+0.31%)
Oct 17, 2017	19.49	19.61	19.29	19.48	474,250	-0.02(-0.10%)
Oct 16, 2017	19.33	19.66	19.29	19.50	275,834	+0.18(+0.93%)
Oct 13, 2017	19.49	19.51	19.24	19.32	343,595	-0.05(-0.26%)
Oct 12, 2017	19.33	19.41	19.13	19.37	310,589	+0.02(+0.10%)
Oct 11, 2017	19.18	19.47	19.13	19.35	365,264	+0.10(+0.52%)
Oct 10, 2017		19.34	19.09	19.25	251,617	+0.10(+0.52%)
Oct 09, 2017	19.35	19.61	19.02	19.15	215,302	-0.13(-0.67%)
Oct 06, 2017	19.45	19.46	19.18	19.28	254,459	-0.17(-0.87%)
Oct 05, 2017	19.85	19.95	19.38	19.45	283,443	-0.26(-1.32%)
Oct 04, 2017	19.64	19.83	19.30	19.71	552,485	+0.05(+0.25%)
Oct 03, 2017	19.30	19.77	19.04	19.66	675,663	+0.54(+2.82%)

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.