Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		18.19	18.19	18.19	0	-0.31(-1.67%)
Dec 28, 2017	18.54	18.63	18.41	18.50	636,514	+0.00(+0.00%)
Dec 27, 2017	18.68	18.72	18.45	18.50	455,322	-0.09(-0.47%)
Dec 26, 2017	18.72	18.81	18.45	18.59	567,118	-0.13(-0.71%)
Dec 22, 2017	18.94	18.94	18.45	18.72	718,558	-0.09(-0.47%)
Dec 21, 2017	18.81	19.03	18.63	18.81	603,143	+0.26(+1.43%)
Dec 20, 2017	18.81	18.94	18.32	18.54	545,992	-0.18(-0.94%)
Dec 19, 2017	18.94	19.07	18.59	18.72	682,247	-0.13(-0.70%)
Dec 18, 2017	18.50	18.98	18.50	18.85	544,794	+0.62(+3.38%)
Dec 15, 2017	18.01	18.61	17.97	18.23	2,751,581	+0.26(+1.47%)
Dec 14, 2017	18.45	18.48	17.84	17.97	858,920	-0.37(-2.02%)
Dec 13, 2017	18.52	18.65	18.25	18.34	765,337	-0.13(-0.71%)
Dec 12, 2017	18.38	18.60	18.17	18.47	776,090	+0.13(+0.72%)
Dec 11, 2017	18.56	18.56	18.12	18.34	1,147,757	-0.18(-0.95%)
Dec 08, 2017	19.04	19.13	17.90	18.52	3,416,685	+0.00(+0.00%)
Dec 07, 2017	18.87	19.26	18.73		580,663	+0.00(+0.00%)
Dec 06, 2017	19.26	19.26	18.38	18.87	918,528	-0.39(-2.05%)
Dec 05, 2017	19.83	19.83	19.22	19.26	717,378	-0.48(-2.44%)
Dec 04, 2017	19.87	20.18	19.68	19.74	726,350	+0.22(+1.12%)
Dec 01, 2017	19.74	19.94	19.00	19.52	910,862	-0.22(-1.11%)
Nov 30, 2017	20.35	20.49	19.70	19.74	1,634,067	-0.44(-2.17%)
Nov 29, 2017	19.26	20.27	19.22	20.18	2,621,850	+0.92(+4.77%)
Nov 28, 2017	18.47	19.26	18.43	19.26	1,435,953	+0.83(+4.51%)
Nov 27, 2017	18.25	18.65	18.25	18.43	817,590	+0.09(+0.48%)
Nov 24, 2017	18.52	18.52	18.23	18.34	263,579	-0.04(-0.24%)
Nov 22, 2017	18.34	18.52	18.27	18.38	586,824	+0.04(+0.24%)
Nov 21, 2017	18.25	18.38	18.12	18.34	443,154	+0.13(+0.72%)
Nov 20, 2017	18.03	18.25	17.90	18.21	526,519	+0.22(+1.22%)
Nov 17, 2017	17.82	17.99	17.66	17.99	384,490	+0.00(+0.00%)
Nov 16, 2017	17.77	18.08	17.73	17.99	490,357	+0.22(+1.23%)
Nov 15, 2017	17.38	17.90	17.29	17.77	498,891	+0.22(+1.25%)
Nov 14, 2017	17.29	17.64	17.29	17.55	417,502	+0.22(+1.26%)
Nov 13, 2017	17.11	17.46	16.90	17.33	596,053	+0.09(+0.51%)
Nov 10, 2017	17.29	17.44	17.22	17.25	419,271	+0.04(+0.25%)
Nov 09, 2017	17.20	17.49	16.98	17.20	546,858	-0.13(-0.76%)
Nov 08, 2017	17.20	17.42	16.90	17.33	598,406	+0.00(+0.00%)
Nov 07, 2017	18.08	18.08	17.31	17.33	1,019,156	-0.66(-3.65%)
Nov 06, 2017	18.21	18.21	17.84	17.99	519,085	-0.26(-1.44%)
Nov 03, 2017	18.47	18.56	18.21	18.25	592,009	-0.26(-1.42%)
Nov 02, 2017	18.08	18.65	18.03	18.52	802,793	+0.39(+2.17%)
Nov 01, 2017	18.56	18.67	18.10	18.12	563,553	-0.31(-1.66%)
Oct 31, 2017	18.43	18.71	18.34	18.43	682,413	-0.09(-0.47%)
Oct 30, 2017	18.91	19.00	18.32	18.52	853,748	-0.48(-2.53%)
Oct 27, 2017	18.65	19.15	18.52	19.00	1,187,916	+0.35(+1.88%)
Oct 26, 2017	18.21	18.82	17.99	18.65	1,605,342	+0.70(+3.90%)
Oct 25, 2017	17.95	17.99	17.42	17.95	1,009,074	+0.00(+0.00%)
Oct 24, 2017	17.90	18.10	17.77	17.95	756,423	+0.00(+0.00%)
Oct 23, 2017	17.95	18.06	17.82	17.95	494,184	+0.04(+0.24%)
Oct 20, 2017	18.03	18.03	17.82	17.90	633,520	+0.09(+0.49%)
Oct 19, 2017	17.82	17.97	17.73	17.82	843,824	-0.18(-0.97%)
Oct 18, 2017	17.95	18.06	17.86	17.99	613,765	+0.13(+0.74%)
Oct 17, 2017	17.99	18.14	17.77	17.86	319,562	-0.18(-0.97%)
Oct 16, 2017	17.82	18.12	17.77	18.03	404,080	+0.22(+1.23%)
Oct 13, 2017	17.90	18.03	17.68	17.82	413,243	-0.13(-0.73%)
Oct 12, 2017	18.08	18.08	17.86	17.95	374,979	-0.13(-0.73%)
Oct 11, 2017	17.95	18.17	17.82	18.08	451,404	+0.04(+0.24%)
Oct 10, 2017	18.12	18.25	17.90	18.03	551,471	+0.04(+0.24%)
Oct 09, 2017	18.17	18.30	17.90	17.99	399,483	-0.18(-0.96%)
Oct 06, 2017	18.12	18.34	18.01	18.17	718,684	+0.04(+0.24%)
Oct 05, 2017	17.82	18.32	17.82	18.12	646,778	+0.35(+1.97%)
Oct 04, 2017	18.12	18.21	17.73	17.77	470,240	-0.35(-1.93%)
Oct 03, 2017	18.34	18.38	17.90	18.12	584,851	-0.26(-1.43%)

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.