Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		19.53	19.53	19.53	0	-0.07(-0.33%)
Dec 28, 2017	19.55	19.59	19.53	19.59	3,896	+0.06(+0.29%)
Dec 27, 2017	19.67	19.67	19.54	19.54	10,734	-0.16(-0.82%)
Dec 26, 2017	19.74	19.76	19.70	19.70	8,256	+0.11(+0.58%)
Dec 22, 2017	19.59	19.60	19.58	19.59	5,960	-0.04(-0.18%)
Dec 21, 2017	19.63	19.63	19.59	19.62	6,026	+0.11(+0.58%)
Dec 20, 2017	19.50	19.54	19.49	19.51	19,359	+0.02(+0.11%)
Dec 19, 2017	19.54	19.54	19.49	19.49	9,140	-0.06(-0.31%)
Dec 18, 2017	19.48	19.55	19.44	19.55	13,458	+0.35(+1.83%)
Dec 15, 2017	19.25	19.27	19.20	19.20	14,023	+0.11(+0.58%)
Dec 14, 2017	19.18	19.18	19.08	19.09	2,531	-0.23(-1.19%)
Dec 13, 2017	19.27	19.32	19.27	19.32	3,518	+0.06(+0.33%)
Dec 12, 2017	19.15	19.30	19.15	19.25	5,727	+0.13(+0.71%)
Dec 11, 2017	19.08	19.15	19.08	19.12	14,156	+0.16(+0.82%)
Dec 08, 2017	18.87	18.97	18.81	18.96	5,809	+0.16(+0.87%)
Dec 07, 2017	18.75	18.83	18.75	18.80	8,001	+0.07(+0.36%)
Dec 06, 2017	18.81	18.81	18.72	18.73	6,294	-0.08(-0.43%)
Dec 05, 2017	18.83	18.88	18.80	18.81	6,140	-0.14(-0.74%)
Dec 04, 2017	19.00	19.02	18.92	18.95	5,206	+0.40(+2.14%)
Dec 01, 2017	18.64	18.64	18.64	18.56	8,989	-0.04(-0.20%)
Nov 30, 2017	18.80	18.80	18.58	18.59	4,917	-0.00(-0.03%)
Nov 29, 2017	18.55	18.63	18.55	18.60	4,492	+0.43(+2.37%)
Nov 28, 2017	17.93	18.17	17.93	18.17	2,385	+0.28(+1.55%)
Nov 27, 2017	17.90	17.90	17.80	17.89	21,627	+0.04(+0.24%)
Nov 24, 2017	17.76	17.90	17.76	17.85	8,317	+0.02(+0.09%)
Nov 22, 2017	17.85	17.85	17.81	17.83	7,303	+0.09(+0.49%)
Nov 21, 2017	17.78	17.81	17.72	17.74	6,402	-0.05(-0.28%)
Nov 20, 2017	17.65	17.83	17.65	17.80	9,917	+0.10(+0.59%)
Nov 17, 2017	17.64	17.73	17.64	17.69	20,151	+0.23(+1.34%)
Nov 16, 2017	17.29	17.47	17.29	17.46	27,741	+0.27(+1.57%)
Nov 15, 2017	17.09	17.22	17.09	17.19	8,936	+0.03(+0.19%)
Nov 14, 2017	17.11	17.16	17.10	17.16	11,997	-0.02(-0.12%)
Nov 13, 2017	17.22	17.22	17.12	17.18	15,764	-0.07(-0.39%)
Nov 10, 2017	17.27	17.31	17.24	17.24	9,825	+0.03(+0.16%)
Nov 09, 2017	17.16	17.31	17.12	17.22	28,298	+0.05(+0.29%)
Nov 08, 2017	17.09	17.17	17.07	17.17	5,944	+0.05(+0.29%)
Nov 07, 2017	17.22	17.22	17.08	17.12	15,612	-0.19(-1.09%)
Nov 06, 2017	17.24	17.31	17.24	17.31	3,527	+0.00(+0.02%)
Nov 03, 2017	17.36	17.37	17.29	17.30	5,721	-0.09(-0.53%)
Nov 02, 2017	17.45	17.51	17.39	17.39	9,327	+0.06(+0.37%)
Nov 01, 2017	17.34	17.38	17.33	17.33	4,877	-0.16(-0.89%)
Oct 31, 2017	17.49	17.49	17.47	17.48	3,221	-0.00(-0.01%)
Oct 30, 2017	17.43	17.55	17.35	17.49	7,670	-0.15(-0.85%)
Oct 27, 2017	17.63	17.66	17.61	17.64	7,169	-0.18(-1.00%)
Oct 26, 2017	17.80	17.82	17.78	17.81	7,801	+0.13(+0.74%)
Oct 25, 2017	17.69	17.71	17.57	17.68	2,947	-0.23(-1.29%)
Oct 24, 2017	17.90	17.94	17.89	17.91	4,921	-0.02(-0.14%)
Oct 23, 2017	18.04	18.04	17.93	17.94	4,271	+0.09(+0.50%)
Oct 20, 2017	17.85	17.88	17.85	17.85	29,479	+0.14(+0.80%)
Oct 19, 2017	17.61	17.71	17.61	17.71	6,398	+0.02(+0.12%)
Oct 18, 2017	17.62	17.68	17.61	17.68	8,019	+0.13(+0.77%)
Oct 17, 2017	17.58	17.62	17.52	17.55	7,188	-0.02(-0.09%)
Oct 16, 2017	17.64	17.64	17.56	17.57	10,653	-0.06(-0.35%)
Oct 13, 2017	17.66	17.67	17.63	17.63	24,172	+0.04(+0.24%)
Oct 12, 2017	17.71	17.71	17.57	17.59	6,039	-0.10(-0.59%)
Oct 11, 2017	17.74	17.74	17.69	17.69	19,727	-0.09(-0.49%)
Oct 10, 2017	17.83	17.83	17.76	17.78	5,045	+0.06(+0.36%)
Oct 09, 2017	17.85	17.85	17.70	17.71	14,790	-0.09(-0.52%)
Oct 06, 2017	17.83	17.84	17.75	17.81	11,904	-0.07(-0.40%)
Oct 05, 2017	17.89	17.93	17.87	17.88	5,940	+0.04(+0.24%)
Oct 04, 2017	17.91	17.92	17.83	17.83	4,191	-0.06(-0.32%)
Oct 03, 2017	17.81	17.89	17.81	17.89	10,194	+0.13(+0.71%)

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.