Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		19.46	19.46	19.46	0	-0.01(-0.07%)
Dec 28, 2017	19.33	19.49	19.17	19.48	248,643	+0.33(+1.72%)
Dec 27, 2017	19.21	19.24	19.05	19.15	403,141	-0.06(-0.30%)
Dec 26, 2017	19.37	19.43	19.08	19.20	558,859	-0.14(-0.74%)
Dec 22, 2017	19.22	19.37	19.02	19.35	456,708	+0.18(+0.94%)
Dec 21, 2017	19.34	19.36	19.09	19.17	507,614	-0.11(-0.56%)
Dec 20, 2017	19.15	19.38	18.95	19.27	701,498	+0.19(+1.02%)
Dec 19, 2017	19.02	19.34	19.02	19.08	1,310,547	+0.06(+0.30%)
Dec 18, 2017	18.59	19.14	18.57	19.02	1,482,586	+0.62(+3.35%)
Dec 15, 2017	17.98	18.55	17.83	18.41	2,905,743	+0.47(+2.64%)
Dec 14, 2017	17.88	18.26	17.80	17.93	1,076,282	+0.24(+1.38%)
Dec 13, 2017	17.70	18.02	17.59	17.69	848,310	-0.01(-0.08%)
Dec 12, 2017	17.71	17.91	17.60	17.70	745,736	-0.02(-0.12%)
Dec 11, 2017	18.02	18.33	17.72	17.72	546,664	-0.31(-1.74%)
Dec 08, 2017	18.20	18.20	17.90	18.04	505,666	+0.00(+0.00%)
Dec 07, 2017	17.61	18.21	17.61		794,066	+0.00(+0.00%)
Dec 06, 2017	17.62	18.01	17.62	17.65	416,570	-0.06(-0.36%)
Dec 05, 2017	18.07	18.20	17.64	17.71	513,273	-0.32(-1.78%)
Dec 04, 2017	18.07	18.21	18.07	18.03	1,018,150	+0.19(+1.08%)
Dec 01, 2017	17.47	17.85	17.07	17.84	495,724	+0.43(+2.46%)
Nov 30, 2017	17.84	18.00	17.22	17.41	516,868	-0.34(-1.89%)
Nov 29, 2017	17.47	18.02	17.29	17.75	970,612	+0.33(+1.88%)
Nov 28, 2017	17.08	17.45	17.05	17.42	879,712	+0.43(+2.52%)
Nov 27, 2017	17.05	17.16	16.92	16.99	855,019	-0.16(-0.92%)
Nov 24, 2017	17.16	17.17	16.85	17.15	135,666	+0.06(+0.38%)
Nov 22, 2017	17.00	17.12	16.93	17.08	357,006	+0.11(+0.63%)
Nov 21, 2017	16.85	17.03	16.75	16.98	488,801	+0.24(+1.41%)
Nov 20, 2017	16.28	16.77	16.28	16.74	744,451	+0.54(+3.35%)
Nov 17, 2017	15.98	16.40	15.98	16.20	1,280,619	+0.16(+1.02%)
Nov 16, 2017	16.08	16.33	16.00	16.03	638,382	+0.01(+0.09%)
Nov 15, 2017	15.79	16.23	15.78	16.02	1,077,227	-0.01(-0.04%)
Nov 14, 2017	15.90	16.25	15.77	16.03	1,086,670	+0.04(+0.27%)
Nov 13, 2017	15.63	16.03	15.56	15.98	1,026,681	+0.25(+1.59%)
Nov 10, 2017	15.88	15.91	15.73	15.73	882,775	-0.06(-0.41%)
Nov 09, 2017	15.68	15.93	15.56	15.80	5,534,864	-0.61(-3.74%)
Nov 08, 2017	17.06	17.06	16.20	16.41	413,420	-0.83(-4.84%)
Nov 07, 2017	17.99	17.99	16.88	17.25	238,220	-0.92(-5.07%)
Nov 06, 2017	18.00	18.19	17.95	18.17	42,338	+0.16(+0.87%)
Nov 03, 2017	17.92	18.14	17.70	18.01	90,462	+0.11(+0.60%)
Nov 02, 2017	17.50	17.94	17.37	17.90	33,935	+0.41(+2.32%)
Nov 01, 2017	17.49	17.80	17.37	17.50	60,561	+0.11(+0.66%)
Oct 31, 2017	17.28	17.55	17.22	17.38	207,685	+0.18(+1.04%)
Oct 30, 2017	17.27	17.62	17.12	17.20	118,896	-0.09(-0.50%)
Oct 27, 2017	16.83	17.30	16.83	17.29	264,739	+0.53(+3.15%)
Oct 26, 2017	16.55	16.98	16.55	16.76	329,186	+0.34(+2.09%)
Oct 25, 2017	16.15	16.54	16.15	16.42	522,064	+0.29(+1.77%)
Oct 24, 2017	16.19	16.25	15.91	16.13	65,709	+0.03(+0.18%)
Oct 23, 2017	16.21	16.21	16.05	16.10	20,532	-0.13(-0.79%)
Oct 20, 2017	16.38	16.38	16.12	16.23	163,247	-0.05(-0.31%)
Oct 19, 2017	16.07	16.32	16.03	16.28	52,974	+0.14(+0.88%)
Oct 18, 2017	16.11	16.32	15.99	16.14	26,162	+0.00(+0.00%)
Oct 17, 2017	16.22	16.34	16.01	16.14	78,797	-0.08(-0.48%)
Oct 16, 2017	16.13	16.28	16.05	16.22	73,203	+0.10(+0.62%)
Oct 13, 2017	16.22	16.29	15.98	16.12	44,789	-0.08(-0.48%)
Oct 12, 2017	16.31	16.33	16.12	16.20	60,181	-0.11(-0.66%)
Oct 11, 2017	16.30	16.38	16.07	16.30	108,940	+0.01(+0.09%)
Oct 10, 2017	16.06	16.30	16.05	16.29	59,489	+0.24(+1.51%)
Oct 09, 2017	16.11	16.32	15.70	16.05	85,820	-0.11(-0.71%)
Oct 06, 2017	16.03	16.40	16.02	16.16	75,338	+0.09(+0.58%)
Oct 05, 2017	15.98	16.17	15.85	16.07	120,124	+0.10(+0.63%)
Oct 04, 2017	16.30	16.36	15.93	15.97	94,768	-0.40(-2.44%)
Oct 03, 2017	16.28	16.38	16.07	16.37	113,464	+0.05(+0.31%)

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.