Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		19.08	19.08	19.08	0	-0.02(-0.09%)
Dec 28, 2017	18.66	19.13	18.53	19.10	497,901	+0.48(+2.60%)
Dec 27, 2017	18.65	18.71	18.45	18.61	340,986	+0.04(+0.24%)
Dec 26, 2017	18.42	18.60	18.31	18.57	386,284	+0.18(+0.96%)
Dec 22, 2017	18.41	18.49	18.20	18.39	344,790	+0.11(+0.63%)
Dec 21, 2017	18.10	18.42	17.99	18.28	1,218,905	+0.20(+1.12%)
Dec 20, 2017	18.42	18.54	17.96	18.08	913,948	-0.30(-1.63%)
Dec 19, 2017	18.20	18.61	18.15	18.38	1,398,008	+0.22(+1.21%)
Dec 18, 2017	17.25	18.17	17.23	18.16	1,133,001	+1.18(+6.94%)
Dec 15, 2017	16.84	17.23	16.84	16.98	1,733,612	+0.19(+1.15%)
Dec 14, 2017	17.60	17.62	16.72	16.79	1,669,679	-1.05(-5.87%)
Dec 13, 2017	17.62	17.98	17.59	17.83	616,286	+0.24(+1.35%)
Dec 12, 2017	17.42	17.69	17.37	17.59	643,189	+0.24(+1.37%)
Dec 11, 2017	17.81	17.93	17.31	17.36	987,439	-0.41(-2.33%)
Dec 08, 2017	18.04	18.14	17.74	17.77	576,657	+0.00(+0.00%)
Dec 07, 2017	17.82	18.15	17.82		670,091	+0.00(+0.00%)
Dec 06, 2017	18.15	18.22	17.85	17.85	728,022	-0.34(-1.88%)
Dec 05, 2017	17.74	18.25	17.74	18.19	1,401,575	+0.48(+2.73%)
Dec 04, 2017	17.54	17.91	17.54	17.71	1,311,154	+0.22(+1.26%)
Dec 01, 2017	17.74	17.74	17.18	17.49	1,204,288	-0.23(-1.29%)
Nov 30, 2017	17.59	17.88	17.35	17.72	1,346,410	+0.22(+1.26%)
Nov 29, 2017	16.90	17.61	16.88	17.50	947,040	+0.63(+3.75%)
Nov 28, 2017	16.76	17.01	16.66	16.86	956,679	+0.17(+1.00%)
Nov 27, 2017	16.85	16.92	16.68	16.70	832,799	-0.11(-0.63%)
Nov 24, 2017	16.96	17.08	16.69	16.80	504,969	-0.12(-0.73%)
Nov 22, 2017	17.00	17.38	16.75	16.93	753,881	+0.02(+0.10%)
Nov 21, 2017	16.99	17.24	16.85	16.91	1,549,772	-0.02(-0.10%)
Nov 20, 2017	16.75	17.09	16.72	16.93	910,289	+0.25(+1.48%)
Nov 17, 2017	16.85	16.90	16.54	16.68	849,752	-0.27(-1.61%)
Nov 16, 2017	16.24	17.15	16.24	16.95	780,616	+0.75(+4.61%)
Nov 15, 2017	16.79	16.79	16.16	16.21	1,250,449	-0.65(-3.86%)
Nov 14, 2017	16.77	16.97	16.64	16.86	779,169	-0.06(-0.36%)
Nov 13, 2017	17.38	17.41	16.55	16.92	1,323,607	-0.53(-3.02%)
Nov 10, 2017	17.08	17.66	17.08	17.45	1,450,202	+0.36(+2.11%)
Nov 09, 2017	16.64	17.25	16.57	17.08	1,255,536	+0.32(+1.89%)
Nov 08, 2017	16.66	16.94	16.50	16.77	1,070,228	-0.01(-0.05%)
Nov 07, 2017	17.08	17.35	16.72	16.78	1,167,976	-0.31(-1.80%)
Nov 06, 2017	17.27	17.31	16.63	17.08	2,287,761	-0.25(-1.42%)
Nov 03, 2017	18.60	18.78	17.30	17.33	1,978,591	-1.47(-7.81%)
Nov 02, 2017	18.59	18.93	18.09	18.80	1,333,874	+0.07(+0.38%)
Nov 01, 2017	18.24	19.73	17.81	18.73	3,262,725	-1.06(-5.33%)
Oct 31, 2017	19.56	19.99	19.44	19.78	920,107	+0.43(+2.23%)
Oct 30, 2017	19.62	19.68	19.34	19.35	368,611	-0.36(-1.83%)
Oct 27, 2017	20.22	20.22	19.60	19.71	463,777	-0.46(-2.27%)
Oct 26, 2017	19.96	20.21	19.96	20.17	520,858	+0.21(+1.06%)
Oct 25, 2017	19.92	20.07	19.70	19.96	518,543	+0.00(+0.00%)
Oct 24, 2017	19.74	20.14	19.65	19.96	640,762	+0.38(+1.93%)
Oct 23, 2017	19.94	19.98	19.51	19.58	415,981	-0.43(-2.15%)
Oct 20, 2017	19.53	20.07	19.53	20.01	579,133	+0.71(+3.69%)
Oct 19, 2017	19.23	19.35	19.01	19.30	410,612	+0.02(+0.09%)
Oct 18, 2017	19.35	19.50	19.24	19.28	726,069	-0.09(-0.45%)
Oct 17, 2017	19.78	19.90	19.33	19.37	525,517	-0.29(-1.48%)
Oct 16, 2017	19.81	19.96	19.56	19.66	554,258	+0.01(+0.04%)
Oct 13, 2017	19.65	19.73	19.49	19.65	341,838	+0.05(+0.27%)
Oct 12, 2017	19.45	19.73	19.45	19.60	659,533	+0.06(+0.31%)
Oct 11, 2017	19.56	19.83	19.49	19.54	672,574	-0.08(-0.40%)
Oct 10, 2017	19.68	19.97	19.56	19.62	700,489	-0.03(-0.13%)
Oct 09, 2017	19.73	19.95	19.63	19.64	796,234	-0.09(-0.45%)
Oct 06, 2017	19.79	20.04	19.66	19.73	655,342	-0.11(-0.58%)
Oct 05, 2017	20.33	20.33	19.80	19.85	914,772	-0.25(-1.27%)
Oct 04, 2017	19.92	20.17	19.90	20.10	487,986	+0.24(+1.20%)
Oct 03, 2017	20.16	20.26	19.71	19.86	843,572	-0.22(-1.09%)

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.