Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		18.03	18.03	18.03	0	+0.00(+0.00%)
Dec 28, 2017	18.06	18.07	18.00	18.03	349,489	+0.04(+0.22%)
Dec 27, 2017	18.00	18.01	17.97	17.99	540,901	-0.03(-0.17%)
Dec 26, 2017	18.00	18.04	17.99	18.02	868,676	+0.02(+0.09%)
Dec 22, 2017	17.99	18.02	17.93	18.00	2,879,895	-0.05(-0.30%)
Dec 21, 2017	17.96	18.10	17.94	18.06	3,531,914	+0.12(+0.65%)
Dec 20, 2017	18.03	18.03	17.93	17.94	1,315,117	-0.08(-0.43%)
Dec 19, 2017	18.07	18.08	17.95	18.02	8,793,602	-0.00(-0.02%)
Dec 18, 2017	18.02	18.07	17.98	18.02	1,142,688	+0.25(+1.43%)
Dec 15, 2017	17.78	17.81	17.72	17.77	1,051,143	-0.05(-0.30%)
Dec 14, 2017	17.97	17.98	17.82	17.82	776,693	-0.09(-0.51%)
Dec 13, 2017	17.95	17.97	17.88	17.91	1,329,834	+0.05(+0.26%)
Dec 12, 2017	17.83	17.88	17.80	17.87	4,768,802	+0.02(+0.09%)
Dec 11, 2017	17.91	17.91	17.84	17.85	1,298,643	+0.04(+0.22%)
Dec 08, 2017	17.87	17.87	17.77	17.82	1,510,635	+0.26(+1.49%)
Dec 07, 2017	17.49	17.61	17.49	17.55	626,749	+0.11(+0.62%)
Dec 06, 2017	17.46	17.52	17.44	17.45	1,006,190	-0.18(-1.00%)
Dec 05, 2017	17.68	17.70	17.59	17.62	645,103	-0.12(-0.65%)
Dec 04, 2017	17.82	17.82	17.72	17.74	869,090	+0.02(+0.09%)
Dec 01, 2017	17.78	17.80	17.68	17.72	3,025,537	-0.13(-0.73%)
Nov 30, 2017	17.95	17.97	17.84	17.85	1,331,254	+0.00(+0.00%)
Nov 29, 2017	17.88	17.97	17.83	17.85	1,335,521	+0.10(+0.56%)
Nov 28, 2017	17.66	17.79	17.61	17.75	4,397,451	+0.11(+0.61%)
Nov 27, 2017	17.72	17.75	17.63	17.65	2,771,828	-0.13(-0.73%)
Nov 24, 2017	17.79	17.82	17.77	17.78	605,784	+0.18(+1.05%)
Nov 22, 2017	17.62	17.65	17.53	17.59	978,510	+0.10(+0.57%)
Nov 21, 2017	17.55	17.57	17.49	17.49	649,666	+0.03(+0.18%)
Nov 20, 2017	17.45	17.48	17.42	17.46	6,576,186	-0.04(-0.22%)
Nov 17, 2017	17.47	17.54	17.45	17.50	974,330	-0.05(-0.26%)
Nov 16, 2017	17.56	17.57	17.49	17.55	2,561,822	+0.06(+0.35%)
Nov 15, 2017	17.35	17.51	17.33	17.48	750,861	+0.02(+0.09%)
Nov 14, 2017	17.40	17.47	17.36	17.47	947,514	+0.03(+0.18%)
Nov 13, 2017	17.32	17.45	17.29	17.44	908,391	-0.11(-0.61%)
Nov 10, 2017	17.56	17.59	17.52	17.55	1,549,889	+0.03(+0.18%)
Nov 09, 2017	17.48	17.52	17.39	17.52	1,183,929	+0.03(+0.18%)
Nov 08, 2017	17.44	17.52	17.40	17.48	5,109,368	+0.04(+0.22%)
Nov 07, 2017	17.59	17.60	17.42	17.45	3,336,490	-0.14(-0.79%)
Nov 06, 2017	17.51	17.58	17.48	17.58	2,128,456	-0.02(-0.13%)
Nov 03, 2017	17.66	17.68	17.57	17.61	965,011	-0.22(-1.21%)
Nov 02, 2017	17.75	17.84	17.73	17.82	1,392,619	+0.08(+0.48%)
Nov 01, 2017	17.78	17.83	17.74	17.74	954,455	-0.05(-0.26%)
Oct 31, 2017	17.81	17.83	17.76	17.78	1,181,966	+0.02(+0.13%)
Oct 30, 2017	17.72	17.78	17.72	17.76	576,859	+0.05(+0.30%)
Oct 27, 2017	17.71	17.74	17.64	17.71	1,008,692	-0.18(-1.03%)
Oct 26, 2017	18.00	18.00	17.88	17.89	853,458	-0.07(-0.38%)
Oct 25, 2017	18.02	18.02	17.85	17.96	1,862,932	+0.07(+0.39%)
Oct 24, 2017	17.91	17.96	17.88	17.89	4,224,152	+0.11(+0.61%)
Oct 23, 2017	17.87	17.89	17.78	17.78	1,228,060	-0.17(-0.94%)
Oct 20, 2017	18.03	18.04	17.95	17.95	1,323,263	+0.06(+0.34%)
Oct 19, 2017	17.83	17.89	17.82	17.89	1,160,325	-0.02(-0.13%)
Oct 18, 2017	17.84	17.93	17.82	17.91	799,601	+0.13(+0.73%)
Oct 17, 2017	17.83	17.84	17.77	17.78	1,137,204	-0.09(-0.52%)
Oct 16, 2017	17.86	17.88	17.81	17.88	1,418,504	-0.02(-0.09%)
Oct 13, 2017	17.96	17.96	17.88	17.89	968,933	-0.07(-0.38%)
Oct 12, 2017	17.97	17.99	17.92	17.96	1,026,351	-0.08(-0.47%)
Oct 11, 2017	17.98	18.05	17.95	18.05	2,817,995	-0.03(-0.17%)
Oct 10, 2017	17.94	18.08	17.90	18.08	1,542,010	+0.22(+1.20%)
Oct 09, 2017	17.93	17.93	17.85	17.86	987,225	-0.08(-0.43%)
Oct 06, 2017	17.86	17.94	17.82	17.94	1,442,419	+0.08(+0.47%)
Oct 05, 2017	17.80	17.91	17.79	17.85	2,103,828	+0.06(+0.35%)
Oct 04, 2017	17.84	17.84	17.78	17.79	927,102	-0.19(-1.07%)
Oct 03, 2017	17.92	17.98	17.90	17.98	1,218,398	+0.09(+0.51%)

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.