Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		16.45	16.45	16.45	0	-0.09(-0.54%)
Dec 28, 2017	16.56	16.60	16.48	16.54	177,045	-0.02(-0.12%)
Dec 27, 2017	16.57	16.64	16.50	16.56	323,485	+0.00(+0.00%)
Dec 26, 2017	16.63	16.80	16.54	16.56	145,086	-0.12(-0.72%)
Dec 22, 2017	16.53	16.75	16.53	16.68	144,718	+0.06(+0.36%)
Dec 21, 2017	16.59	16.68	16.55	16.62	257,693	+0.12(+0.73%)
Dec 20, 2017	16.55	16.59	16.41	16.50	196,757	+0.05(+0.30%)
Dec 19, 2017	16.77	16.81	16.45	16.45	145,871	-0.19(-1.14%)
Dec 18, 2017	16.50	16.94	16.50	16.64	269,475	+0.05(+0.30%)
Dec 15, 2017	16.55	16.78	16.49	16.59	137,513	+0.10(+0.61%)
Dec 14, 2017	16.57	16.66	16.49	16.49	187,585	-0.10(-0.60%)
Dec 13, 2017	16.55	16.66	16.46	16.59	110,481	+0.09(+0.55%)
Dec 12, 2017	16.64	16.68	16.50	16.50	87,437	-0.11(-0.66%)
Dec 11, 2017	16.65	16.72	16.57	16.61	126,346	+0.01(+0.06%)
Dec 08, 2017	16.50	16.71	16.48	16.60	77,086	+0.10(+0.61%)
Dec 07, 2017	16.58	16.59	16.45	16.50	42,888	-0.01(-0.06%)
Dec 06, 2017	16.35	16.57	16.30	16.51	97,721	+0.12(+0.73%)
Dec 05, 2017	16.56	16.65	16.37	16.39	106,859	-0.19(-1.15%)
Dec 04, 2017	16.65	16.79	16.57	16.58	136,855	-0.07(-0.42%)
Dec 01, 2017	17.09	17.09	16.43	16.65	149,389	-0.07(-0.42%)
Nov 30, 2017	16.85	16.98	16.65	16.72	162,765	-0.18(-1.07%)
Nov 29, 2017	16.95	17.03	16.86	16.90	62,279	-0.01(-0.06%)
Nov 28, 2017	16.71	16.96	16.71	16.91	86,615	+0.14(+0.83%)
Nov 27, 2017	16.98	17.15	16.77	16.77	133,656	-0.21(-1.24%)
Nov 24, 2017	16.80	17.11	16.80	16.98	36,508	+0.14(+0.83%)
Nov 22, 2017	16.96	17.07	16.80	16.84	135,887	-0.07(-0.44%)
Nov 21, 2017	17.14	17.15	16.90	16.91	143,854	-0.09(-0.50%)
Nov 20, 2017	16.98	17.18	16.86	17.00	161,870	+0.04(+0.24%)
Nov 17, 2017	16.79	17.00	16.58	16.96	234,398	+0.23(+1.37%)
Nov 16, 2017	16.40	16.85	16.30	16.73	262,086	+0.27(+1.64%)
Nov 15, 2017	16.40	16.48	16.16	16.46	328,049	-0.08(-0.48%)
Nov 14, 2017	16.37	16.58	16.36	16.54	122,496	+0.24(+1.47%)
Nov 13, 2017	16.24	16.45	15.92	16.30	269,137	-0.15(-0.91%)
Nov 10, 2017	16.31	16.54	16.29	16.45	104,011	+0.06(+0.37%)
Nov 09, 2017	16.60	16.73	16.37	16.39	96,973	-0.26(-1.56%)
Nov 08, 2017	16.44	16.80	16.39	16.65	202,625	+0.32(+1.96%)
Nov 07, 2017	16.49	16.51	16.30	16.33	326,679	-0.11(-0.67%)
Nov 06, 2017	16.13	16.44	16.12	16.44	303,153	+0.30(+1.86%)
Nov 03, 2017	15.57	16.20	15.57	16.14	274,787	+0.64(+4.13%)
Nov 02, 2017	16.30	16.32	15.50	15.50	780,797	-0.82(-5.02%)
Nov 01, 2017	16.60	16.60	16.28	16.32	262,340	-0.21(-1.27%)
Oct 31, 2017	16.70	16.81	16.52	16.53	159,442	-0.19(-1.14%)
Oct 30, 2017	16.80	16.95	16.68	16.72	151,286	-0.04(-0.24%)
Oct 27, 2017	16.67	16.81	16.52	16.76	235,134	+0.13(+0.78%)
Oct 26, 2017	17.00	17.00	16.60	16.63	164,485	-0.20(-1.19%)
Oct 25, 2017	17.20	17.28	16.56	16.83	356,232	-0.39(-2.26%)
Oct 24, 2017	17.18	17.35	17.18	17.22	206,680	+0.00(+0.00%)
Oct 23, 2017	17.40	17.40	17.13	17.22	193,624	-0.17(-0.98%)
Oct 20, 2017	17.22	17.39	17.09	17.39	150,157	+0.23(+1.34%)
Oct 19, 2017	17.22	17.22	16.96	17.16	154,231	+0.00(+0.00%)
Oct 18, 2017	17.04	17.24	17.04	17.16	87,938	+0.10(+0.59%)
Oct 17, 2017	17.22	17.29	17.04	17.06	161,865	-0.16(-0.93%)
Oct 16, 2017	17.27	17.37	17.16	17.22	272,880	-0.06(-0.35%)
Oct 13, 2017	17.50	17.50	17.25	17.28	189,072	-0.22(-1.26%)
Oct 12, 2017	17.63	17.78	17.41	17.50	240,428	-0.72(-3.95%)
Oct 11, 2017	18.30	18.34	18.12	18.22	242,911	-0.09(-0.50%)
Oct 10, 2017	18.35	18.35	18.20	18.31	254,318	+0.03(+0.17%)
Oct 09, 2017	18.35	18.44	18.26	18.28	137,090	-0.06(-0.33%)
Oct 06, 2017	18.45	18.52	18.28	18.34	113,946	-0.14(-0.76%)
Oct 05, 2017	18.57	18.58	18.40	18.48	125,874	+0.03(+0.16%)
Oct 04, 2017	18.45	18.50	18.35	18.45	155,472	-0.04(-0.22%)
Oct 03, 2017	18.45	18.55	18.31	18.49	134,283	+0.05(+0.27%)

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.