Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		14.88	14.88	14.88	0	-0.72(-4.62%)
Dec 28, 2017	15.96	15.96	14.99	15.60	3,117	-0.24(-1.52%)
Dec 27, 2017	15.12	16.32	15.12	15.84	2,010	+0.00(+0.01%)
Dec 26, 2017	15.00	16.32	15.00	15.84	3,512	+0.48(+3.12%)
Dec 22, 2017	16.11	16.26	14.40	15.36	3,666	-0.48(-3.03%)
Dec 21, 2017	17.52	17.52	15.60	15.84	3,374	-1.44(-8.33%)
Dec 20, 2017	17.28	17.64	17.04	17.28	1,409	-0.24(-1.37%)
Dec 19, 2017	16.92	18.00	16.92	17.52	1,586	+0.16(+0.91%)
Dec 18, 2017	17.88	17.88	17.04	17.36	1,789	-0.16(-0.90%)
Dec 15, 2017	17.76	17.88	17.52	17.52	150	+0.12(+0.69%)
Dec 14, 2017	17.52	18.00	17.40	17.40	845	-0.00(-0.01%)
Dec 13, 2017	17.16	18.00	17.16	17.40	332	+0.24(+1.41%)
Dec 12, 2017	17.46	18.21	17.16	17.16	397	-0.48(-2.72%)
Dec 11, 2017	17.64	17.99	17.61	17.64	1,160	-0.36(-2.00%)
Dec 08, 2017	17.88	18.36	17.41	18.00	933	+0.39(+2.23%)
Dec 07, 2017	18.12	18.24	17.28	17.61	816	-0.49(-2.70%)
Dec 06, 2017	17.64	18.66	17.46	18.10	4,520	+0.46(+2.59%)
Dec 05, 2017	16.92	17.88	16.92	17.64	1,388	+0.36(+2.08%)
Dec 04, 2017	17.76	17.76	16.92	17.28	1,866	-0.50(-2.81%)
Dec 01, 2017	17.88	17.88	17.82	17.78	1,072	+0.02(+0.11%)
Nov 30, 2017	17.76	17.95	17.76	17.76	906	-0.29(-1.63%)
Nov 29, 2017		18.24	18.00	18.05	514	-0.19(-1.02%)
Nov 28, 2017	18.36	18.36	18.00	18.24	658	+0.24(+1.33%)
Nov 27, 2017	18.48	18.48	18.00	18.00	1,538	+0.00(+0.00%)
Nov 24, 2017	18.72	18.72	16.93	18.00	6,622	-1.08(-5.66%)
Nov 22, 2017	19.20	19.20	18.25	19.08	1,730	+0.60(+3.25%)
Nov 21, 2017	18.48	18.84	18.12	18.48	1,362	+0.06(+0.35%)
Nov 20, 2017	18.12	19.08	17.89	18.42	556	-0.05(-0.28%)
Nov 17, 2017	18.72	18.72	18.30	18.47	244	-0.24(-1.27%)
Nov 16, 2017	18.60	18.72	18.00	18.71	2,461	+0.23(+1.22%)
Nov 15, 2017	18.12	18.60	17.88	18.48	1,977	+0.36(+1.99%)
Nov 14, 2017	18.12	18.84	18.12	18.12	462	-0.60(-3.21%)
Nov 13, 2017	18.36	19.20	17.88	18.72	7,195	+0.36(+1.96%)
Nov 10, 2017	18.24	18.72	17.52	18.36	4,646	+0.36(+2.00%)
Nov 09, 2017	18.12	19.56	17.40	18.00	16,626	-0.12(-0.66%)
Nov 08, 2017	18.00	18.60	17.16	18.12	2,043	+0.00(+0.00%)
Nov 07, 2017	18.10	18.24	18.01	18.12	458	-0.18(-0.98%)
Nov 06, 2017	18.00	18.60	17.76	18.30	1,369	+0.30(+1.67%)
Nov 03, 2017	17.76	18.00	17.52	18.00	286	+0.12(+0.67%)
Nov 02, 2017	18.00	18.24	17.40	17.88	1,776	+0.24(+1.36%)
Nov 01, 2017	18.00	18.36	16.92	17.64	4,688	-0.12(-0.68%)
Oct 31, 2017	18.00	18.24	17.76	17.76	1,381	-0.60(-3.26%)
Oct 30, 2017	18.60	19.20	17.76	18.36	3,553	-0.12(-0.66%)
Oct 27, 2017	18.96	19.08	18.12	18.48	1,680	-0.54(-2.84%)
Oct 26, 2017	18.84	19.20	18.60	19.02	370	+0.41(+2.19%)
Oct 25, 2017	18.60	19.08	18.26	18.61	1,432	+0.01(+0.06%)
Oct 24, 2017	18.84	18.84	18.34	18.60	298	-0.24(-1.29%)
Oct 23, 2017	19.20	19.20	18.84	18.84	213	+0.00(+0.01%)
Oct 20, 2017	19.08	19.80	18.36	18.84	4,173	+0.12(+0.64%)
Oct 19, 2017	18.60	18.96	18.48	18.72	111	+0.00(+0.00%)
Oct 18, 2017	18.36	18.84	18.36	18.72	588	+0.12(+0.65%)
Oct 17, 2017	19.56	19.56	18.12	18.60	2,232	-0.72(-3.73%)
Oct 16, 2017	19.44	19.44	19.08	19.32	381	+0.24(+1.26%)
Oct 13, 2017	19.44	19.44	19.08	19.08	1,920	-0.12(-0.63%)
Oct 12, 2017	19.32	19.44	19.20	19.20	1,293	+0.00(+0.00%)
Oct 11, 2017	19.52	19.63	19.20	19.20	1,012	-0.36(-1.84%)
Oct 10, 2017	19.56	19.80	19.20	19.56	4,826	-0.35(-1.75%)
Oct 09, 2017	19.20	20.39	18.97	19.91	11,531	+1.03(+5.48%)
Oct 06, 2017	19.05	19.08	18.77	18.87	519	-0.09(-0.46%)
Oct 05, 2017	19.20	19.44	18.96	18.96	700	-0.12(-0.63%)
Oct 04, 2017	19.44	19.44	19.08	19.08	313	-0.54(-2.73%)
Oct 03, 2017	19.68	19.68	19.19	19.62	2,023	+0.12(+0.59%)

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.