Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		17.50	17.50	17.50	0	+0.01(+0.06%)
Dec 28, 2017	17.45	17.51	17.45	17.49	149,204	-0.06(-0.34%)
Dec 27, 2017	17.53	17.58	17.40	17.55	153,433	+0.02(+0.11%)
Dec 26, 2017	17.57	17.67	17.48	17.53	112,477	-0.16(-0.90%)
Dec 22, 2017	17.67	17.76	17.63	17.69	226,037	-0.05(-0.28%)
Dec 21, 2017	17.82	17.85	17.71	17.74	267,367	-0.17(-0.95%)
Dec 20, 2017	17.81	17.96	17.80	17.91	171,274	-0.02(-0.11%)
Dec 19, 2017	17.86	18.08	17.85	17.93	414,081	-0.02(-0.11%)
Dec 18, 2017	18.07	18.10	17.95	17.95	333,337	-0.32(-1.75%)
Dec 15, 2017	18.51	18.52	18.25	18.27	217,063	-0.29(-1.56%)
Dec 14, 2017	18.56	18.68	18.51	18.56	160,941	-0.08(-0.43%)
Dec 13, 2017	18.66	18.71	18.58	18.64	171,828	-0.12(-0.64%)
Dec 12, 2017	18.78	18.79	18.64	18.76	204,263	-0.02(-0.11%)
Dec 11, 2017	18.79	18.99	18.78	18.78	169,164	-0.06(-0.32%)
Dec 08, 2017	18.86	18.93	18.80	18.84	129,586	-0.24(-1.26%)
Dec 07, 2017	19.31	19.32	19.04	19.08	208,032	-0.26(-1.34%)
Dec 06, 2017	19.46	19.47	19.28	19.34	201,495	+0.05(+0.26%)
Dec 05, 2017	19.29	19.45	19.16	19.29	262,968	-0.07(-0.36%)
Dec 04, 2017	19.22	19.41	19.06	19.36	293,650	-0.33(-1.68%)
Dec 01, 2017	19.56	20.15	19.42	19.69	565,821	+0.37(+1.92%)
Nov 30, 2017	19.29	19.41	19.21	19.32	295,255	-0.12(-0.62%)
Nov 29, 2017	19.18	19.51	19.18	19.44	199,324	+0.28(+1.46%)
Nov 28, 2017	19.21	19.32	19.16	19.16	127,422	-0.15(-0.78%)
Nov 27, 2017	19.26	19.36	19.19	19.31	86,530	+0.12(+0.63%)
Nov 24, 2017	19.24	19.28	19.17	19.19	106,523	-0.07(-0.36%)
Nov 22, 2017	19.28	19.38	19.23	19.26	130,839	-0.13(-0.67%)
Nov 21, 2017	19.52	19.55	19.36	19.39	229,551	-0.37(-1.87%)
Nov 20, 2017	19.87	19.91	19.68	19.76	140,899	-0.33(-1.64%)
Nov 17, 2017	20.32	20.32	20.05	20.09	102,256	-0.22(-1.08%)
Nov 16, 2017	20.39	20.39	20.14	20.31	234,593	-0.40(-1.93%)
Nov 15, 2017	20.70	20.99	20.55	20.71	346,987	+0.28(+1.37%)
Nov 14, 2017	20.29	20.55	20.25	20.43	217,973	+0.35(+1.74%)
Nov 13, 2017	20.15	20.19	19.87	20.08	137,699	+0.08(+0.40%)
Nov 10, 2017	19.89	20.06	19.85	20.00	73,518	+0.29(+1.47%)
Nov 09, 2017	19.98	20.18	19.71	19.71	235,283	+0.14(+0.72%)
Nov 08, 2017	19.54	19.62	19.44	19.57	157,416	+0.10(+0.51%)
Nov 07, 2017	19.33	19.57	19.32	19.47	238,652	+0.13(+0.67%)
Nov 06, 2017	19.34	19.40	19.30	19.34	90,823	-0.01(-0.05%)
Nov 03, 2017	19.15	19.35	19.14	19.35	183,006	+0.10(+0.52%)
Nov 02, 2017	19.12	19.42	19.12	19.25	195,571	+0.11(+0.57%)
Nov 01, 2017	18.92	19.17	18.88	19.14	311,648	+0.08(+0.42%)
Oct 31, 2017	19.06	19.20	19.04	19.06	172,722	-0.16(-0.83%)
Oct 30, 2017		19.35	19.07	19.22	212,337	-0.03(-0.16%)
Oct 27, 2017	19.51	19.63	19.17	19.25	332,850	-0.41(-2.09%)
Oct 26, 2017	19.70	19.71	19.54	19.66	207,082	-0.17(-0.86%)
Oct 25, 2017	19.63	20.29	19.60	19.83	288,068	+0.30(+1.54%)
Oct 24, 2017	19.35	19.56	19.31	19.53	200,418	+0.05(+0.26%)
Oct 23, 2017	19.17	19.57	19.15	19.48	189,379	+0.25(+1.30%)
Oct 20, 2017	19.26	19.31	19.23	19.23	147,689	-0.21(-1.08%)
Oct 19, 2017	19.82	19.94	19.44	19.44	225,565	-0.11(-0.56%)
Oct 18, 2017	19.44	19.57	19.30	19.55	250,128	+0.08(+0.41%)
Oct 17, 2017	19.55	19.68	19.47	19.47	185,274	-0.06(-0.31%)
Oct 16, 2017	19.68	19.69	19.53	19.53	220,149	-0.30(-1.51%)
Oct 13, 2017	19.85	19.89	19.73	19.83	134,553	-0.20(-1.00%)
Oct 12, 2017	20.08	20.12	19.88	20.03	189,825	+0.03(+0.15%)
Oct 11, 2017	20.21	20.24	19.99	20.00	112,043	-0.21(-1.04%)
Oct 10, 2017	20.26	20.44	20.19	20.21	213,759	-0.20(-0.98%)
Oct 09, 2017	20.05	20.45	20.05	20.41	144,639	+0.24(+1.19%)
Oct 06, 2017	20.12	20.28	20.10	20.17	77,114	+0.06(+0.30%)
Oct 05, 2017	20.37	20.38	20.08	20.11	85,415	-0.28(-1.37%)
Oct 04, 2017	20.39	20.47	20.36	20.39	65,441	+0.04(+0.20%)
Oct 03, 2017	20.32	20.44	20.30	20.35	57,770	-0.06(-0.29%)

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.