Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		17.98	17.98	17.98	0	-0.04(-0.23%)
Dec 28, 2017	18.09	18.22	17.96	18.02	85,723	-0.01(-0.05%)
Dec 27, 2017	17.93	18.11	17.90	18.03	104,764	+0.14(+0.80%)
Dec 26, 2017	17.91	18.10	17.86	17.89	120,698	-0.06(-0.33%)
Dec 22, 2017	17.93	17.97	17.81	17.95	149,290	+0.03(+0.19%)
Dec 21, 2017	17.86	17.95	17.69	17.91	169,101	+0.12(+0.66%)
Dec 20, 2017	17.70	17.85	17.45	17.80	153,727	+0.21(+1.19%)
Dec 19, 2017	17.42	17.65	17.15	17.59	221,543	+0.28(+1.60%)
Dec 18, 2017	17.26	17.50	17.23	17.31	80,912	+0.25(+1.47%)
Dec 15, 2017	16.71	17.13	16.71	17.06	550,382	+0.39(+2.37%)
Dec 14, 2017	16.92	17.06	16.63	16.66	146,014	-0.23(-1.39%)
Dec 13, 2017	16.66	16.98	16.61	16.90	116,180	+0.20(+1.21%)
Dec 12, 2017	16.61	16.80	16.61	16.70	137,643	+0.10(+0.61%)
Dec 11, 2017	16.62	16.85	16.56	16.60	99,297	-0.06(-0.35%)
Dec 08, 2017	17.11	17.31	16.65	16.66	141,302	+0.00(+0.00%)
Dec 07, 2017	17.09	17.25	16.94		118,439	+0.00(+0.00%)
Dec 06, 2017	17.24	17.38	17.06	17.12	113,405	-0.21(-1.21%)
Dec 05, 2017	17.56	17.57	17.24	17.33	110,208	-0.19(-1.10%)
Dec 04, 2017	17.54	17.54	17.43	17.52	127,073	+0.17(+0.97%)
Dec 01, 2017	17.51	17.51	16.88	17.35	122,397	-0.08(-0.48%)
Nov 30, 2017	17.58	17.67	17.31	17.44	191,116	-0.01(-0.05%)
Nov 29, 2017	17.19	17.55	17.12	17.44	160,090	+0.33(+1.91%)
Nov 28, 2017	16.88	17.13	16.83	17.12	89,274	+0.25(+1.49%)
Nov 27, 2017	16.89	16.89	16.61	16.87	147,756	-0.12(-0.69%)
Nov 24, 2017	16.90	17.01	16.81	16.98	63,621	+0.14(+0.85%)
Nov 22, 2017	16.98	17.00	16.77	16.84	154,499	-0.10(-0.59%)
Nov 21, 2017	16.93	17.04	16.83	16.94	189,034	+0.11(+0.65%)
Nov 20, 2017	16.68	16.84	16.64	16.83	72,744	+0.15(+0.91%)
Nov 17, 2017	16.47	16.98	16.47	16.68	153,504	+0.08(+0.51%)
Nov 16, 2017	16.22	16.66	16.18	16.60	286,002	+0.38(+2.33%)
Nov 15, 2017	16.25	16.39	16.12	16.22	145,979	-0.10(-0.62%)
Nov 14, 2017	16.35	16.59	16.24	16.32	216,805	-0.09(-0.56%)
Nov 13, 2017	16.44	16.68	16.40	16.41	96,727	-0.19(-1.16%)
Nov 10, 2017	16.50	16.69	16.46	16.61	120,879	+0.02(+0.10%)
Nov 09, 2017	16.63	16.85	16.49	16.59	136,190	-0.15(-0.90%)
Nov 08, 2017	16.91	17.00	16.51	16.74	139,217	-0.31(-1.82%)
Nov 07, 2017	17.23	17.33	16.87	17.05	147,424	-0.26(-1.50%)
Nov 06, 2017	17.41	17.52	17.24	17.31	173,608	-0.11(-0.63%)
Nov 03, 2017	17.40	17.62	17.20	17.42	184,767	+0.00(+0.00%)
Nov 02, 2017		17.68	17.34	17.42	260,406	+0.01(+0.05%)
Nov 01, 2017	17.76	18.44	17.36	17.41	223,092	-0.17(-0.95%)
Oct 31, 2017	16.01	17.72	15.98	17.58	470,334	+1.56(+9.74%)
Oct 30, 2017	15.93	16.08	15.81	16.02	124,554	+0.03(+0.21%)
Oct 27, 2017	15.89	16.08	15.61	15.99	180,141	+0.10(+0.63%)
Oct 26, 2017	15.82	16.04	15.82	15.88	109,687	+0.13(+0.80%)
Oct 25, 2017	15.91	15.91	15.55	15.76	102,401	-0.14(-0.90%)
Oct 24, 2017	15.89	16.01	15.79	15.90	105,456	+0.12(+0.74%)
Oct 23, 2017	15.94	15.94	15.62	15.78	105,212	-0.18(-1.10%)
Oct 20, 2017	16.09	16.09	15.92	15.96	107,876	+0.03(+0.21%)
Oct 19, 2017	15.92	16.07	15.79	15.93	95,047	-0.07(-0.42%)
Oct 18, 2017	16.10	16.16	15.97	15.99	158,190	-0.01(-0.05%)
Oct 17, 2017	16.16	16.24	15.92	16.00	82,634	-0.13(-0.83%)
Oct 16, 2017	15.96	16.14	15.83	16.14	142,015	+0.29(+1.85%)
Oct 13, 2017	15.96	16.04	15.82	15.84	154,777	+0.00(+0.00%)
Oct 12, 2017	15.93	16.06	15.83	15.84	144,656	-0.10(-0.63%)
Oct 11, 2017	16.05	16.17	15.84	15.94	142,681	-0.16(-0.99%)
Oct 10, 2017	15.90	16.28	15.80	16.10	279,269	+0.34(+2.13%)
Oct 09, 2017	16.01	16.14	15.68	15.77	194,177	-0.24(-1.51%)
Oct 06, 2017	16.03	16.18	15.87	16.01	164,146	-0.04(-0.26%)
Oct 05, 2017	16.12	16.22	15.98	16.05	117,106	+0.00(+0.00%)
Oct 04, 2017	16.39	16.42	16.04	16.05	137,423	-0.31(-1.88%)
Oct 03, 2017	16.38	16.43	16.06	16.36	175,442	-0.01(-0.05%)

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.