Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		21.03	21.03	21.03	0	+0.08(+0.37%)
Dec 28, 2017	20.95	21.15	20.80	20.95	208,739	+0.12(+0.55%)
Dec 27, 2017	20.80	21.07	20.69	20.84	217,980	+0.12(+0.56%)
Dec 26, 2017	20.22	20.80	20.22	20.72	219,099	+0.50(+2.47%)
Dec 22, 2017	20.34	20.45	20.22	20.22	161,799	+0.08(+0.38%)
Dec 21, 2017	19.84	20.20	19.76	20.15	252,241	+0.35(+1.75%)
Dec 20, 2017	19.99	20.03	19.72	19.80	277,601	+0.00(+0.00%)
Dec 19, 2017	20.26	20.34	19.69	19.80	416,422	-0.46(-2.28%)
Dec 18, 2017	20.15	20.42	19.99	20.26	300,261	+0.19(+0.96%)
Dec 15, 2017	19.61	20.26	19.61	20.07	935,448	+0.58(+2.96%)
Dec 14, 2017	20.15	20.15	19.45	19.49	375,402	-0.62(-3.06%)
Dec 13, 2017	20.03	20.22	19.92	20.11	231,638	+0.04(+0.19%)
Dec 12, 2017	19.92	20.15	19.72	20.07	209,971	+0.23(+1.16%)
Dec 11, 2017	19.95	19.99	19.55	19.84	290,778	-0.12(-0.58%)
Dec 08, 2017	19.92	19.99	19.65	19.95	134,541	+0.00(+0.00%)
Dec 07, 2017	20.03	20.03	19.65		233,983	+0.00(+0.00%)
Dec 06, 2017	20.18	20.38	19.99	20.07	226,246	-0.12(-0.57%)
Dec 05, 2017	20.45	20.45	20.00	20.18	248,590	-0.12(-0.57%)
Dec 04, 2017	20.49	20.49	20.30	20.30	260,719	+0.08(+0.38%)
Dec 01, 2017	20.30	20.34	19.57	20.22	202,312	-0.08(-0.38%)
Nov 30, 2017	20.68	20.68	20.24	20.30	275,974	-0.31(-1.49%)
Nov 29, 2017	20.49	20.95	20.38	20.61	265,050	+0.23(+1.13%)
Nov 28, 2017	20.11	20.47	19.99	20.38	270,237	+0.23(+1.14%)
Nov 27, 2017	20.15	20.34	20.03	20.15	193,314	-0.04(-0.19%)
Nov 24, 2017	20.26	20.38	19.92	20.18	130,835	-0.06(-0.30%)
Nov 22, 2017	20.32	20.44	20.09	20.25	276,390	-0.11(-0.56%)
Nov 21, 2017	20.13	20.55	19.98	20.36	307,830	+0.30(+1.52%)
Nov 20, 2017	19.79	20.09	19.68	20.06	227,341	+0.30(+1.54%)
Nov 17, 2017	18.88	19.81	18.88	19.75	400,553	+0.91(+4.85%)
Nov 16, 2017	19.18	19.45	18.76	18.84	433,567	-0.38(-1.98%)
Nov 15, 2017	19.03	19.39	18.99	19.22	292,604	+0.19(+1.00%)
Nov 14, 2017	19.33	19.37	18.95	19.03	461,502	-0.30(-1.57%)
Nov 13, 2017	18.99	19.43	18.80	19.33	322,006	+0.11(+0.59%)
Nov 10, 2017	19.22	19.37	18.99	19.22	336,996	+0.00(+0.00%)
Nov 09, 2017	17.81	19.22	17.54	19.22	630,071	+1.41(+7.91%)
Nov 08, 2017	17.66	17.94	17.58	17.81	211,512	+0.00(+0.00%)
Nov 07, 2017	17.81	18.27	17.70	17.81	290,222	+0.08(+0.43%)
Nov 06, 2017	17.73	17.89	17.58	17.73	273,466	+0.00(+0.00%)
Nov 03, 2017	17.81	17.89	17.47	17.73	297,964	-0.08(-0.43%)
Nov 02, 2017	18.04	18.08	17.66	17.81	249,524	-0.19(-1.06%)
Nov 01, 2017	18.31	18.50	17.89	18.00	191,962	-0.15(-0.84%)
Oct 31, 2017	18.23	18.61	18.15	18.15	305,429	-0.15(-0.83%)
Oct 30, 2017	18.53	18.72	18.21	18.31	282,777	-0.34(-1.84%)
Oct 27, 2017	18.61	18.69	18.38	18.65	252,577	-0.04(-0.20%)
Oct 26, 2017	18.34	18.84	18.27	18.69	238,057	+0.46(+2.51%)
Oct 25, 2017	18.23	18.50	17.85	18.23	291,749	+0.08(+0.42%)
Oct 24, 2017	18.38	18.50	18.04	18.15	213,383	-0.19(-1.04%)
Oct 23, 2017	18.34	18.50	18.12	18.34	331,339	-0.08(-0.41%)
Oct 20, 2017	19.03	19.03	18.42	18.42	314,329	-0.38(-2.02%)
Oct 19, 2017	18.72	18.99	18.61	18.80	226,477	-0.04(-0.20%)
Oct 18, 2017	18.65	19.07	18.65	18.84	377,126	+0.27(+1.43%)
Oct 17, 2017	18.72	18.72	18.38	18.57	273,371	+0.00(+0.00%)
Oct 16, 2017	18.46	18.95	18.46	18.57	393,669	+0.11(+0.62%)
Oct 13, 2017	18.42	18.69	18.27	18.46	227,942	+0.04(+0.21%)
Oct 12, 2017	18.27	18.46	18.12	18.42	251,082	+0.19(+1.04%)
Oct 11, 2017	17.89	18.38	17.89	18.23	403,077	+0.23(+1.27%)
Oct 10, 2017	17.81	18.17	17.77	18.00	293,630	+0.19(+1.07%)
Oct 09, 2017	17.66	17.89	17.62	17.81	306,247	+0.15(+0.86%)
Oct 06, 2017	17.73	17.96	17.54	17.66	228,551	-0.04(-0.22%)
Oct 05, 2017	17.62	17.73	17.43	17.70	296,817	+0.08(+0.43%)
Oct 04, 2017	17.81	18.04	17.58	17.62	355,186	-0.19(-1.07%)
Oct 03, 2017	18.08	18.12	17.54	17.81	346,423	-0.30(-1.68%)

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.