Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		16.66	16.66	16.66	0	-0.05(-0.28%)
Dec 28, 2017	16.23	16.71	16.14	16.71	562,698	+0.42(+2.61%)
Dec 27, 2017	16.19	16.47	16.09	16.28	331,374	+0.14(+0.88%)
Dec 26, 2017	16.09	16.38	16.05	16.14	394,177	+0.09(+0.59%)
Dec 22, 2017	15.90	16.14	15.90	16.05	326,909	+0.05(+0.30%)
Dec 21, 2017	15.90	16.14	15.86	16.00	506,604	+0.09(+0.59%)
Dec 20, 2017	15.67	16.09	15.57	15.90	565,102	+0.28(+1.81%)
Dec 19, 2017	15.53	15.81	15.48	15.62	578,536	+0.14(+0.91%)
Dec 18, 2017	15.71	15.81	15.20	15.48	1,153,897	-0.24(-1.50%)
Dec 15, 2017	15.90	16.09	15.48	15.71	2,894,716	-0.09(-0.60%)
Dec 14, 2017	15.86	15.95	15.67	15.81	1,039,489	-0.09(-0.59%)
Dec 13, 2017	15.90	16.19	15.67	15.90	1,741,090	+0.09(+0.60%)
Dec 12, 2017	16.75	16.75	15.81	15.81	1,704,424	-0.90(-5.37%)
Dec 11, 2017	16.71	16.75	16.52	16.71	541,795	+0.05(+0.28%)
Dec 08, 2017	16.94	16.94	16.47	16.66	657,776	+0.00(+0.00%)
Dec 07, 2017	16.56	16.94	16.52		616,690	+0.00(+0.00%)
Dec 06, 2017	16.61	16.75	16.47	16.61	506,865	+0.09(+0.57%)
Dec 05, 2017	16.47	16.61	16.23	16.52	764,433	+0.14(+0.86%)
Dec 04, 2017	16.66	16.66	16.28	16.38	829,713	-0.05(-0.29%)
Dec 01, 2017	16.75	16.75	16.09	16.42	522,001	-0.24(-1.42%)
Nov 30, 2017	16.80	16.94	16.42	16.66	491,550	+0.00(+0.00%)
Nov 29, 2017	16.42	17.27	16.38	16.66	854,632	+0.28(+1.73%)
Nov 28, 2017	16.33	16.42	16.09	16.38	660,553	+0.14(+0.87%)
Nov 27, 2017	16.47	16.47	16.14	16.23	598,041	-0.28(-1.71%)
Nov 24, 2017	16.56	16.56	16.28	16.52	112,267	+0.09(+0.57%)
Nov 22, 2017	16.38	16.75	16.33	16.42	740,961	+0.09(+0.58%)
Nov 21, 2017	16.19	16.42	15.95	16.33	885,368	+0.19(+1.17%)
Nov 20, 2017	16.19	16.28	15.90	16.14	475,802	+0.05(+0.29%)
Nov 17, 2017	16.09	16.14	15.71	16.09	694,797	-0.09(-0.58%)
Nov 16, 2017	16.94	17.18	16.05	16.19	856,881	+0.42(+2.69%)
Nov 15, 2017	16.05	16.19	15.76	15.76	497,252	-0.33(-2.05%)
Nov 14, 2017	16.23	16.47	15.95	16.09	450,108	-0.28(-1.73%)
Nov 13, 2017	15.95	16.52	15.90	16.38	685,913	+0.38(+2.36%)
Nov 10, 2017	16.00	16.33	15.95	16.00	678,436	-0.05(-0.29%)
Nov 09, 2017	15.86	16.19	15.81	16.05	537,249	+0.00(+0.00%)
Nov 08, 2017	15.86	16.07	15.67	16.05	1,007,924	+0.13(+0.83%)
Nov 07, 2017	16.09	16.37	15.86	15.91	1,525,863	-0.13(-0.82%)
Nov 06, 2017	16.14	16.89	16.05	16.05	1,447,170	-0.14(-0.87%)
Nov 03, 2017	16.94	16.94	15.55	16.19	2,595,871	-1.60(-9.02%)
Nov 02, 2017	17.65	17.91	17.51	17.79	942,684	+0.24(+1.34%)
Nov 01, 2017	18.07	18.26	17.46	17.56	863,246	-0.52(-2.87%)
Oct 31, 2017	17.98	18.50	17.98	18.07	933,061	+0.09(+0.53%)
Oct 30, 2017	18.40	18.40	17.77	17.98	830,716	-0.38(-2.06%)
Oct 27, 2017	18.31	18.66	18.19	18.36	896,885	+0.19(+1.04%)
Oct 26, 2017	18.12	18.36	18.00	18.17	684,159	-0.05(-0.26%)
Oct 25, 2017	17.89	18.31	17.89	18.22	962,398	+0.22(+1.21%)
Oct 24, 2017	17.51	18.22	17.41	18.00	2,362,820	+0.63(+3.64%)
Oct 23, 2017	17.13	17.65	17.04	17.37	2,756,639	+0.57(+3.37%)
Oct 20, 2017	17.32	17.41	16.78	16.80	7,831,840	-0.47(-2.73%)
Oct 19, 2017	17.08	17.37	16.99	17.27	1,874,795	+0.09(+0.55%)
Oct 18, 2017	17.32	17.41	17.08	17.18	1,283,236	-0.14(-0.82%)
Oct 17, 2017	17.32	17.56	17.08	17.32	1,459,795	+0.09(+0.55%)
Oct 16, 2017	17.32	17.53	17.11	17.23	954,936	-0.09(-0.55%)
Oct 13, 2017	16.75	17.46	16.61	17.32	735,524	+0.42(+2.51%)
Oct 12, 2017	17.04	17.08	16.80	16.89	910,785	-0.19(-1.10%)
Oct 11, 2017	16.94	17.23	16.80	17.08	614,664	+0.19(+1.12%)
Oct 10, 2017	17.13	17.27	16.78	16.89	1,324,606	-0.14(-0.83%)
Oct 09, 2017	17.79	17.79	17.04	17.04	1,023,905	-0.85(-4.75%)
Oct 06, 2017	17.84	18.03	17.81	17.89	421,839	-0.09(-0.53%)
Oct 05, 2017	17.89	18.12	17.81	17.98	787,756	+0.14(+0.79%)
Oct 04, 2017	17.98	18.22	17.84	17.84	1,102,474	-0.09(-0.53%)
Oct 03, 2017	18.17	18.17	17.60	17.93	1,286,307	-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.