Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		17.34	17.34	17.34	0	-0.39(-2.19%)
Dec 28, 2017	17.61	17.88	17.57	17.73	88,841	+0.23(+1.33%)
Dec 27, 2017	17.73	17.96	17.46	17.50	396,001	-0.23(-1.31%)
Dec 26, 2017	17.73	18.00	17.63	17.73	71,615	-0.08(-0.44%)
Dec 22, 2017	18.04	18.04	17.81	17.81	81,099	-0.23(-1.29%)
Dec 21, 2017	17.88	18.16	17.71	18.04	196,993	+0.23(+1.31%)
Dec 20, 2017	18.12	18.12	17.77	17.81	346,419	-0.19(-1.08%)
Dec 19, 2017	18.31	18.31	17.85	18.00	138,130	-0.23(-1.28%)
Dec 18, 2017	17.88	18.31	17.85	18.23	247,795	+0.54(+3.07%)
Dec 15, 2017	17.50	18.08	17.50	17.69	301,021	+0.19(+1.11%)
Dec 14, 2017	17.85	18.08	17.38	17.50	203,312	-0.31(-1.74%)
Dec 13, 2017	17.96	18.04	17.69	17.81	308,805	-0.12(-0.65%)
Dec 12, 2017	17.57	18.04	17.38	17.92	297,790	+0.43(+2.44%)
Dec 11, 2017	17.57	17.85	17.05	17.50	124,722	-0.12(-0.66%)
Dec 08, 2017	17.92	17.92	17.42	17.61	112,798	-0.19(-1.09%)
Dec 07, 2017	17.54	17.85	17.17	17.81	209,280	+0.19(+1.10%)
Dec 06, 2017	17.30	17.81	17.23	17.61	149,308	+0.27(+1.57%)
Dec 05, 2017	17.54	17.61	17.26	17.34	117,480	-0.16(-0.89%)
Dec 04, 2017	17.57	17.69	17.42	17.50	83,569	+0.19(+1.12%)
Dec 01, 2017	17.42	17.88	16.95	17.30	93,184	-0.08(-0.45%)
Nov 30, 2017		18.04	17.34	17.38	372,409	-0.66(-3.66%)
Nov 29, 2017	17.46	18.23	17.46	18.04	249,089	+0.62(+3.56%)
Nov 28, 2017	17.26	17.50	17.17	17.42	260,417	+0.23(+1.35%)
Nov 27, 2017	16.95	17.26	16.95	17.19	85,311	+0.19(+1.14%)
Nov 24, 2017	17.23	17.23	16.80	16.99	46,410	-0.16(-0.91%)
Nov 22, 2017	17.34	17.46	17.15	17.15	58,822	-0.23(-1.34%)
Nov 21, 2017	17.69	17.69	17.34	17.38	126,958	-0.16(-0.88%)
Nov 20, 2017	17.38	17.69	17.34	17.54	116,871	+0.23(+1.34%)
Nov 17, 2017	17.07	17.38	16.91	17.30	67,611	+0.08(+0.45%)
Nov 16, 2017	17.15	17.42	17.07	17.23	68,917	+0.23(+1.37%)
Nov 15, 2017	16.91	17.26	16.57	16.99	69,512	-0.04(-0.23%)
Nov 14, 2017	16.84	17.15	16.80	17.03	46,081	+0.08(+0.46%)
Nov 13, 2017	16.60	17.03	16.50	16.95	31,498	+0.19(+1.16%)
Nov 10, 2017	16.80	16.91	16.68	16.76	50,076	+0.04(+0.23%)
Nov 09, 2017	16.68	16.97	16.53	16.72	66,175	-0.12(-0.69%)
Nov 08, 2017	16.99	17.03	16.49	16.84	47,952	-0.27(-1.59%)
Nov 07, 2017	17.50	17.57	17.11	17.11	134,572	-0.47(-2.65%)
Nov 06, 2017	17.54	17.65	17.44	17.57	42,017	-0.04(-0.22%)
Nov 03, 2017	17.77	17.77	17.54	17.61	58,981	-0.10(-0.57%)
Nov 02, 2017	17.48	17.79	17.37	17.71	79,780	+0.23(+1.32%)
Nov 01, 2017	17.52	17.64	17.27	17.48	69,072	+0.12(+0.67%)
Oct 31, 2017	17.33	17.64	17.33	17.37	83,933	+0.04(+0.22%)
Oct 30, 2017	17.83	17.83	17.14	17.33	97,043	-0.54(-3.02%)
Oct 27, 2017	17.44	18.14	17.33	17.87	96,587	+0.62(+3.58%)
Oct 26, 2017	17.75	17.75	17.10	17.25	58,338	+0.08(+0.45%)
Oct 25, 2017	17.41	17.60	17.14	17.17	134,494	-0.23(-1.33%)
Oct 24, 2017	17.41	17.64	17.29	17.41	68,785	+0.04(+0.22%)
Oct 23, 2017	17.60	17.60	17.37	17.37	33,220	-0.19(-1.10%)
Oct 20, 2017	17.60	17.75	17.52	17.56	81,614	+0.23(+1.34%)
Oct 19, 2017	17.37	17.41	17.16	17.33	79,940	-0.12(-0.66%)
Oct 18, 2017	17.21	17.52	17.10	17.44	97,061	+0.35(+2.03%)
Oct 17, 2017	17.52	17.52	17.02	17.10	61,286	-0.35(-1.99%)
Oct 16, 2017	17.41	17.68	17.29	17.44	64,991	+0.04(+0.22%)
Oct 13, 2017	17.44	17.52	17.21	17.41	57,393	+0.00(+0.00%)
Oct 12, 2017	17.44	17.63	17.41	17.41	66,304	-0.04(-0.22%)
Oct 11, 2017	17.56	17.64	17.41	17.44	120,935	-0.12(-0.66%)
Oct 10, 2017	17.06	17.60	17.06	17.56	76,574	+0.58(+3.41%)
Oct 09, 2017	17.21	17.29	16.94	16.98	115,484	-0.23(-1.35%)
Oct 06, 2017	17.10	17.27	16.94	17.21	93,460	+0.23(+1.36%)
Oct 05, 2017	17.06	17.14	16.13	16.98	212,947	+0.00(+0.00%)
Oct 04, 2017	17.06	17.17	16.92	16.98	132,407	-0.04(-0.23%)
Oct 03, 2017	17.60	17.60	16.98	17.02	189,012	-0.50(-2.86%)

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.