Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		18.46	18.46	18.46	0	+0.01(+0.05%)
Dec 28, 2017	18.32	18.48	18.26	18.45	790,009	+0.19(+1.04%)
Dec 27, 2017	18.27	18.33	18.19	18.26	2,861,632	+0.07(+0.38%)
Dec 26, 2017	18.19	18.34	18.15	18.19	833,856	-0.04(-0.22%)
Dec 22, 2017	18.26	18.26	18.09	18.23	2,519,578	+0.03(+0.16%)
Dec 21, 2017	18.15	18.30	18.05	18.20	831,471	+0.09(+0.50%)
Dec 20, 2017	18.16	18.32	17.98	18.11	545,683	+0.03(+0.17%)
Dec 19, 2017	18.31	18.35	18.07	18.08	632,571	-0.16(-0.88%)
Dec 18, 2017	18.08	18.34	18.08	18.24	651,141	+0.25(+1.39%)
Dec 15, 2017	17.97	18.20	17.97	17.99	978,846	+0.04(+0.22%)
Dec 14, 2017	17.98	18.06	17.78	17.95	1,563,857	+0.05(+0.28%)
Dec 13, 2017	18.01	18.35	17.90	17.90	972,364	-0.15(-0.83%)
Dec 12, 2017	18.10	18.13	17.92	18.05	1,449,715	+0.01(+0.06%)
Dec 11, 2017	18.19	18.26	18.04	18.04	615,063	-0.15(-0.82%)
Dec 08, 2017	18.38	18.43	18.14	18.19	1,087,222	+0.00(+0.00%)
Dec 07, 2017	17.80	18.33	17.70		1,589,807	+0.00(+0.00%)
Dec 06, 2017	17.77	17.90	17.68	17.83	569,048	+0.05(+0.28%)
Dec 05, 2017	17.99	18.00	17.70	17.78	760,126	-0.17(-0.95%)
Dec 04, 2017	18.04	18.04	17.93	17.95	1,060,784	+0.05(+0.28%)
Dec 01, 2017	17.81	17.95	17.58	17.90	913,045	+0.09(+0.51%)
Nov 30, 2017	17.80	17.93	17.74	17.81	1,144,355	+0.06(+0.34%)
Nov 29, 2017	17.85	18.05	17.73	17.75	910,918	-0.08(-0.45%)
Nov 28, 2017	17.77	17.84	17.61	17.83	803,503	+0.08(+0.45%)
Nov 27, 2017	17.66	17.75	17.64	17.75	706,773	+0.05(+0.28%)
Nov 24, 2017	17.71	17.82	17.62	17.70	257,299	+0.11(+0.63%)
Nov 22, 2017	17.37	17.60	17.31	17.59	839,000	+0.23(+1.32%)
Nov 21, 2017	17.17	17.41	17.15	17.36	1,076,095	+0.29(+1.70%)
Nov 20, 2017	17.09	17.17	17.02	17.07	1,442,772	-0.02(-0.12%)
Nov 17, 2017	16.94	17.10	16.92	17.09	623,102	+0.09(+0.53%)
Nov 16, 2017	16.94	17.08	16.86	17.00	1,391,688	+0.09(+0.53%)
Nov 15, 2017	16.96	17.08	16.81	16.91	1,030,473	-0.16(-0.94%)
Nov 14, 2017	17.00	17.13	16.94	17.07	1,312,242	+0.07(+0.41%)
Nov 13, 2017	16.75	17.04	16.64	17.00	1,281,749	+0.13(+0.77%)
Nov 10, 2017	16.90	17.04	16.80	16.87	1,183,759	-0.05(-0.30%)
Nov 09, 2017	16.75	16.94	16.68	16.92	1,344,078	-0.02(-0.12%)
Nov 08, 2017	16.71	16.99	16.71	16.94	1,151,463	+0.12(+0.71%)
Nov 07, 2017	17.14	17.14	16.78	16.82	2,161,022	-0.26(-1.52%)
Nov 06, 2017	16.96	17.17	16.95	17.08	876,957	+0.08(+0.47%)
Nov 03, 2017	16.92	17.11	16.71	17.00	2,587,515	-0.01(-0.06%)
Nov 02, 2017	16.67	17.70	16.41	17.01	4,120,786	-0.73(-4.11%)
Nov 01, 2017	17.69	17.86	17.57	17.74	2,045,856	+0.12(+0.68%)
Oct 31, 2017	17.90	18.00	17.62	17.62	1,836,940	-0.24(-1.34%)
Oct 30, 2017	17.84	18.02	17.75	17.86	1,778,086	-0.08(-0.45%)
Oct 27, 2017	17.67	18.02	17.64	17.94	722,679	+0.24(+1.36%)
Oct 26, 2017	17.85	17.92	17.65	17.70	1,420,137	-0.10(-0.56%)
Oct 25, 2017	17.76	17.88	17.60	17.80	841,985	-0.05(-0.28%)
Oct 24, 2017	17.89	18.00	17.74	17.85	779,025	+0.07(+0.39%)
Oct 23, 2017	18.10	18.10	17.75	17.78	1,754,894	-0.33(-1.82%)
Oct 20, 2017	18.28	18.39	18.07	18.11	1,271,547	-0.02(-0.11%)
Oct 19, 2017	18.02	18.16	17.96	18.13	3,945,976	+0.13(+0.72%)
Oct 18, 2017	18.19	18.30	18.00	18.00	1,510,446	-0.17(-0.94%)
Oct 17, 2017	18.17	18.34	18.11	18.17	920,084	-0.08(-0.44%)
Oct 16, 2017	18.17	18.29	17.98	18.25	1,737,973	-0.17(-0.92%)
Oct 13, 2017	18.31	18.53	18.31	18.42	2,857,465	+0.15(+0.82%)
Oct 12, 2017	18.16	18.45	18.06	18.27	1,960,272	+0.10(+0.55%)
Oct 11, 2017	18.10	18.28	18.03	18.17	1,084,169	+0.13(+0.72%)
Oct 10, 2017	17.80	18.13	17.80	18.04	3,824,778	+0.28(+1.58%)
Oct 09, 2017	17.80	17.96	17.75	17.76	2,554,244	-0.02(-0.11%)
Oct 06, 2017	17.92	18.00	17.53	17.78	5,026,886	+0.53(+3.07%)
Oct 05, 2017	17.32	17.37	17.16	17.25	3,650,419	-0.04(-0.23%)
Oct 04, 2017	17.39	17.59	17.29	17.29	1,474,006	-0.06(-0.35%)
Oct 03, 2017	17.51	17.58	17.24	17.35	1,055,059	-0.15(-0.86%)

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.