Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		18.20	18.20	18.20	0	+0.25(+1.39%)
Dec 28, 2017	18.12	18.24	17.95	17.95	15,192	-0.06(-0.33%)
Dec 27, 2017	18.09	18.10	17.95	18.01	9,990	+0.01(+0.06%)
Dec 22, 2017	18.08	18.14	18.00	18.00	5,020	-0.17(-0.94%)
Dec 21, 2017	18.04	18.17	17.81	18.17	13,654	-0.11(-0.60%)
Dec 20, 2017	18.43	18.50	18.03	18.28	24,595	-0.26(-1.40%)
Dec 19, 2017	18.41	18.58	18.41	18.54	12,615	+0.15(+0.82%)
Dec 18, 2017	18.39	18.58	18.35	18.39	18,459	-0.16(-0.86%)
Dec 15, 2017	18.63	18.68	18.45	18.55	39,298	-0.06(-0.32%)
Dec 14, 2017	19.36	19.51	18.43	18.61	25,041	-0.77(-3.97%)
Dec 13, 2017	19.35	19.45	19.27	19.38	7,760	+0.08(+0.41%)
Dec 12, 2017	18.80	19.39	18.77	19.30	18,576	+0.70(+3.76%)
Dec 11, 2017	18.45	18.86	18.27	18.60	23,046	+0.14(+0.76%)
Dec 08, 2017	18.45	18.61	18.43	18.46	13,229	+0.05(+0.27%)
Dec 07, 2017	18.63	18.69	18.29	18.41	27,184	-0.17(-0.91%)
Dec 06, 2017	18.73	18.73	18.51	18.58	8,401	-0.08(-0.43%)
Dec 05, 2017	18.66	18.79	18.51	18.66	14,688	-0.12(-0.64%)
Dec 04, 2017	19.17	19.17	18.56	18.78	24,580	-0.44(-2.29%)
Dec 01, 2017	19.12	19.23	19.12	19.22	7,076	-0.14(-0.72%)
Nov 30, 2017	19.15	19.36	18.90	19.36	25,463	+0.17(+0.89%)
Nov 29, 2017	19.08	19.22	19.01	19.19	9,981	+0.07(+0.37%)
Nov 28, 2017	19.15	19.15	19.10	19.12	4,528	-0.03(-0.16%)
Nov 27, 2017	19.28	19.28	19.06	19.15	13,376	-0.25(-1.29%)
Nov 24, 2017	19.40	19.40	19.10	19.40	7,394	+0.00(+0.00%)
Nov 23, 2017	19.36	19.40	19.35	19.40	2,313	+0.03(+0.15%)
Nov 22, 2017	19.41	19.59	19.35	19.37	4,526	-0.02(-0.10%)
Nov 21, 2017	19.73	19.73	19.07	19.39	33,308	-0.34(-1.72%)
Nov 20, 2017	19.59	19.73	19.48	19.73	9,085	+0.15(+0.77%)
Nov 17, 2017	19.46	19.59	19.28	19.58	17,571	+0.10(+0.51%)
Nov 16, 2017	19.20	19.50	19.11	19.48	20,922	+0.35(+1.83%)
Nov 15, 2017	19.00	19.20	18.95	19.13	7,321	-0.05(-0.26%)
Nov 14, 2017	19.11	19.20	19.01	19.18	2,358	+0.16(+0.84%)
Nov 13, 2017	18.92	19.13	18.92	19.02	9,284	+0.01(+0.05%)
Nov 10, 2017	19.08	19.08	18.99	19.01	3,124	-0.08(-0.42%)
Nov 09, 2017	19.09	19.09	18.99	19.09	3,510	-0.01(-0.05%)
Nov 08, 2017	18.99	19.13	18.92	19.10	8,296	+0.11(+0.58%)
Nov 07, 2017	18.95	19.11	18.80	18.99	10,659	+0.06(+0.32%)
Nov 06, 2017	18.61	18.97	18.61	18.93	17,326	+0.22(+1.18%)
Nov 03, 2017	18.64	18.84	18.52	18.71	11,574	-0.01(-0.05%)
Nov 02, 2017	18.89	18.89	18.60	18.72	9,611	-0.11(-0.58%)
Nov 01, 2017	18.89	18.89	18.45	18.83	10,190	-0.03(-0.16%)
Oct 31, 2017	18.99	18.99	18.75	18.86	13,470	-0.11(-0.58%)
Oct 30, 2017	18.70	18.97	18.70	18.97	14,973	+0.22(+1.17%)
Oct 27, 2017	18.64	18.87	18.64	18.75	20,400	-0.10(-0.53%)
Oct 26, 2017	18.96	19.10	18.76	18.85	38,723	-0.22(-1.15%)
Oct 25, 2017	19.00	19.06	18.55	19.07	40,575	-0.09(-0.47%)
Oct 24, 2017	18.69	19.20	18.69	19.16	51,384	+0.46(+2.46%)
Oct 23, 2017	18.41	18.71	18.41	18.70	13,402	+0.25(+1.36%)
Oct 20, 2017	18.20	18.80	18.17	18.45	39,636	+0.35(+1.93%)
Oct 19, 2017	18.10	18.19	18.10	18.10	5,730	-0.06(-0.33%)
Oct 18, 2017	18.15	18.30	18.10	18.16	29,002	+0.01(+0.06%)
Oct 17, 2017	18.10	18.20	18.04	18.15	9,025	+0.08(+0.44%)
Oct 16, 2017	18.19	18.19	17.84	18.07	31,236	+0.09(+0.50%)
Oct 13, 2017	18.05	18.20	17.85	17.98	14,867	-0.22(-1.21%)
Oct 12, 2017	18.11	18.20	18.11	18.20	12,485	+0.05(+0.28%)
Oct 11, 2017	17.80	18.15	17.76	18.15	21,775	+0.50(+2.83%)
Oct 10, 2017	17.96	17.96	17.57	17.65	12,895	+0.22(+1.26%)
Oct 06, 2017	17.18	17.56	17.16	17.43	29,684	+0.30(+1.75%)
Oct 05, 2017	17.11	17.20	16.96	17.13	35,393	-0.01(-0.06%)
Oct 04, 2017	17.19	17.32	17.10	17.14	19,725	-0.18(-1.04%)
Oct 03, 2017	17.41	17.49	17.07	17.32	37,586	-0.18(-1.03%)

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.