Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		16.73	16.73	16.73	0	-0.05(-0.28%)
Dec 28, 2017	16.30	16.77	16.20	16.77	560,457	+0.43(+2.61%)
Dec 27, 2017	16.25	16.54	16.16	16.35	330,054	+0.14(+0.88%)
Dec 26, 2017	16.16	16.44	16.11	16.20	392,608	+0.09(+0.59%)
Dec 22, 2017	15.97	16.20	15.97	16.11	325,607	+0.05(+0.30%)
Dec 21, 2017	15.97	16.20	15.92	16.06	504,587	+0.09(+0.59%)
Dec 20, 2017	15.73	16.16	15.64	15.97	562,852	+0.28(+1.81%)
Dec 19, 2017	15.59	15.87	15.54	15.68	576,233	+0.14(+0.91%)
Dec 18, 2017	15.78	15.87	15.26	15.54	1,149,303	-0.24(-1.50%)
Dec 15, 2017	15.97	16.16	15.54	15.78	2,883,191	-0.09(-0.60%)
Dec 14, 2017	15.92	16.01	15.73	15.87	1,035,350	-0.09(-0.59%)
Dec 13, 2017	15.97	16.25	15.73	15.97	1,734,158	+0.09(+0.60%)
Dec 12, 2017	16.82	16.82	15.87	15.87	1,697,637	-0.90(-5.37%)
Dec 11, 2017	16.77	16.82	16.58	16.77	539,638	+0.05(+0.28%)
Dec 08, 2017	17.01	17.01	16.54	16.73	655,157	+0.00(+0.00%)
Dec 07, 2017	16.63	17.01	16.58		614,235	+0.00(+0.00%)
Dec 06, 2017	16.68	16.82	16.54	16.68	504,847	+0.09(+0.57%)
Dec 05, 2017	16.54	16.68	16.30	16.58	761,389	+0.14(+0.86%)
Dec 04, 2017	16.73	16.73	16.35	16.44	826,410	-0.05(-0.29%)
Dec 01, 2017	16.82	16.82	16.16	16.49	519,923	-0.24(-1.42%)
Nov 30, 2017	16.87	17.01	16.49	16.73	489,593	+0.00(+0.00%)
Nov 29, 2017	16.49	17.34	16.44	16.73	851,229	+0.28(+1.73%)
Nov 28, 2017	16.39	16.49	16.16	16.44	657,923	+0.14(+0.87%)
Nov 27, 2017	16.54	16.54	16.20	16.30	595,660	-0.28(-1.71%)
Nov 24, 2017	16.63	16.63	16.35	16.58	111,820	+0.09(+0.57%)
Nov 22, 2017	16.44	16.82	16.39	16.49	738,011	+0.09(+0.58%)
Nov 21, 2017	16.25	16.49	16.01	16.39	881,843	+0.19(+1.17%)
Nov 20, 2017	16.25	16.35	15.97	16.20	473,908	+0.05(+0.29%)
Nov 17, 2017	16.16	16.20	15.78	16.16	692,031	-0.09(-0.58%)
Nov 16, 2017	17.01	17.25	16.11	16.25	853,470	+0.43(+2.69%)
Nov 15, 2017	16.11	16.25	15.83	15.83	495,272	-0.33(-2.05%)
Nov 14, 2017	16.30	16.54	16.01	16.16	448,316	-0.28(-1.73%)
Nov 13, 2017	16.01	16.58	15.97	16.44	683,182	+0.38(+2.36%)
Nov 10, 2017	16.06	16.39	16.01	16.06	675,735	-0.05(-0.29%)
Nov 09, 2017	15.92	16.25	15.87	16.11	535,109	+0.00(+0.00%)
Nov 08, 2017	15.92	16.13	15.73	16.11	1,003,911	+0.13(+0.83%)
Nov 07, 2017	16.16	16.44	15.92	15.98	1,519,788	-0.13(-0.82%)
Nov 06, 2017	16.20	16.96	16.11	16.11	1,441,408	-0.14(-0.87%)
Nov 03, 2017	17.01	17.01	15.61	16.25	2,585,535	-1.61(-9.02%)
Nov 02, 2017	17.72	17.98	17.58	17.86	938,931	+0.24(+1.34%)
Nov 01, 2017	18.15	18.34	17.53	17.63	859,809	-0.52(-2.87%)
Oct 31, 2017	18.05	18.57	18.05	18.15	929,346	+0.09(+0.52%)
Oct 30, 2017	18.48	18.48	17.84	18.05	827,408	-0.38(-2.06%)
Oct 27, 2017	18.38	18.74	18.27	18.43	893,314	+0.19(+1.04%)
Oct 26, 2017	18.19	18.43	18.08	18.24	681,435	-0.05(-0.26%)
Oct 25, 2017	17.96	18.38	17.96	18.29	958,566	+0.22(+1.21%)
Oct 24, 2017	17.58	18.29	17.48	18.07	2,353,412	+0.63(+3.64%)
Oct 23, 2017	17.20	17.72	17.10	17.44	2,745,663	+0.57(+3.37%)
Oct 20, 2017	17.39	17.48	16.84	16.87	7,800,657	-0.47(-2.73%)
Oct 19, 2017	17.15	17.44	17.06	17.34	1,867,331	+0.09(+0.55%)
Oct 18, 2017	17.39	17.48	17.15	17.25	1,278,127	-0.14(-0.82%)
Oct 17, 2017	17.39	17.63	17.15	17.39	1,453,983	+0.09(+0.55%)
Oct 16, 2017	17.39	17.60	17.18	17.29	951,134	-0.09(-0.54%)
Oct 13, 2017	16.82	17.53	16.68	17.39	732,596	+0.43(+2.51%)
Oct 12, 2017	17.10	17.15	16.87	16.96	907,158	-0.19(-1.10%)
Oct 11, 2017	17.01	17.29	16.87	17.15	612,217	+0.19(+1.12%)
Oct 10, 2017	17.20	17.34	16.84	16.96	1,319,332	-0.14(-0.83%)
Oct 09, 2017	17.86	17.86	17.10	17.10	1,019,828	-0.85(-4.75%)
Oct 06, 2017	17.91	18.10	17.89	17.96	420,159	-0.09(-0.53%)
Oct 05, 2017	17.96	18.19	17.88	18.05	784,619	+0.14(+0.79%)
Oct 04, 2017	18.05	18.29	17.91	17.91	1,098,084	-0.09(-0.53%)
Oct 03, 2017	18.24	18.24	17.67	18.00	1,281,185	-0.24(-1.30%)

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.