Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		19.58	19.58	19.58	0	-0.18(-0.92%)
Dec 28, 2017	19.65	19.79	19.39	19.76	161,219	+0.14(+0.73%)
Dec 27, 2017	19.70	19.73	19.50	19.62	125,602	-0.02(-0.10%)
Dec 26, 2017	19.49	19.65	19.45	19.64	131,862	+0.16(+0.84%)
Dec 22, 2017	19.44	19.58	19.35	19.47	119,952	+0.17(+0.90%)
Dec 21, 2017	19.19	19.36	19.17	19.30	152,063	+0.11(+0.55%)
Dec 20, 2017	19.23	19.39	19.15	19.19	357,929	-0.04(-0.20%)
Dec 19, 2017	19.71	19.89	19.16	19.23	258,726	-0.47(-2.39%)
Dec 18, 2017	19.16	19.70	19.13	19.70	319,925	+0.62(+3.27%)
Dec 15, 2017	18.87	19.18	18.87	19.08	482,255	+0.28(+1.48%)
Dec 14, 2017	18.77	18.91	18.65	18.80	275,863	+0.09(+0.46%)
Dec 13, 2017	18.50	18.78	18.50	18.71	179,416	+0.15(+0.82%)
Dec 12, 2017	18.68	18.75	18.53	18.56	200,214	-0.06(-0.31%)
Dec 11, 2017	18.85	18.86	18.48	18.62	200,708	-0.27(-1.41%)
Dec 08, 2017	18.94	19.04	18.86	18.88	206,130	+0.00(+0.00%)
Dec 07, 2017	18.62	18.89	18.56		200,786	+0.00(+0.00%)
Dec 06, 2017	18.64	18.67	18.47	18.62	186,354	+0.00(+0.00%)
Dec 05, 2017	18.88	18.91	18.59	18.62	159,806	-0.33(-1.76%)
Dec 04, 2017	18.92	18.92	18.77	18.95	181,080	+0.10(+0.50%)
Dec 01, 2017	19.06	19.19	18.79	18.86	181,389	-0.20(-1.05%)
Nov 30, 2017	19.03	19.11	18.80	19.06	244,647	+0.07(+0.35%)
Nov 29, 2017	18.70	19.02	18.63	18.99	225,521	+0.30(+1.63%)
Nov 28, 2017	18.70	18.85	18.57	18.68	193,333	-0.01(-0.05%)
Nov 27, 2017	18.86	18.86	18.68	18.69	217,325	-0.13(-0.71%)
Nov 24, 2017	18.88	18.93	18.78	18.83	51,821	-0.01(-0.05%)
Nov 22, 2017	18.87	19.00	18.71	18.84	148,068	-0.02(-0.10%)
Nov 21, 2017	18.63	18.92	18.61	18.86	265,173	+0.23(+1.23%)
Nov 20, 2017	18.40	18.64	18.31	18.63	170,520	+0.26(+1.40%)
Nov 17, 2017	18.23	18.39	18.23	18.37	124,765	+0.01(+0.05%)
Nov 16, 2017	18.03	18.41	17.92	18.36	153,516	+0.37(+2.06%)
Nov 15, 2017	18.28	18.40	17.97	17.99	162,065	-0.42(-2.27%)
Nov 14, 2017	18.13	18.47	18.13	18.41	123,127	+0.24(+1.31%)
Nov 13, 2017	18.14	18.25	17.91	18.17	247,849	+0.07(+0.37%)
Nov 10, 2017	18.12	18.39	18.09	18.10	131,182	-0.09(-0.47%)
Nov 09, 2017	18.93	18.93	17.99	18.19	212,646	-0.62(-3.29%)
Nov 08, 2017	18.67	18.88	18.59	18.81	142,641	+0.04(+0.20%)
Nov 07, 2017	18.76	18.87	18.67	18.77	132,737	+0.04(+0.20%)
Nov 06, 2017	18.78	18.84	18.55	18.73	88,339	+0.09(+0.46%)
Nov 03, 2017	18.81	18.88	18.63	18.65	98,278	-0.25(-1.31%)
Nov 02, 2017	18.50	18.92	18.50	18.89	132,022	+0.31(+1.69%)
Nov 01, 2017	18.75	18.75	18.42	18.58	109,839	-0.04(-0.20%)
Oct 31, 2017	18.28	18.68	18.09	18.62	359,087	+0.40(+2.19%)
Oct 30, 2017	18.39	18.47	18.14	18.22	116,797	-0.25(-1.34%)
Oct 27, 2017	18.29	18.49	18.16	18.47	118,047	+0.19(+1.04%)
Oct 26, 2017	18.38	18.48	18.22	18.28	103,615	-0.05(-0.26%)
Oct 25, 2017	18.46	18.63	18.25	18.32	160,406	-0.23(-1.23%)
Oct 24, 2017	18.75	18.90	18.55	18.55	117,239	-0.18(-0.96%)
Oct 23, 2017	18.95	18.96	18.66	18.73	151,020	-0.25(-1.30%)
Oct 20, 2017	19.03	19.03	18.80	18.98	150,488	+0.02(+0.10%)
Oct 19, 2017	18.82	18.99	18.73	18.96	207,925	+0.15(+0.81%)
Oct 18, 2017	18.76	18.91	18.68	18.81	204,770	+0.03(+0.15%)
Oct 17, 2017	18.84	18.85	18.56	18.78	206,058	-0.06(-0.30%)
Oct 16, 2017	18.91	19.01	18.80	18.84	117,744	-0.02(-0.10%)
Oct 13, 2017	18.89	18.91	18.79	18.86	143,060	+0.02(+0.10%)
Oct 12, 2017	18.73	18.90	18.73	18.84	198,952	+0.00(+0.00%)
Oct 11, 2017	18.72	18.90	18.72	18.84	190,503	+0.09(+0.46%)
Oct 10, 2017	18.86	19.03	18.67	18.75	198,599	+0.00(+0.00%)
Oct 09, 2017	18.71	18.95	18.70	18.75	193,290	+0.07(+0.36%)
Oct 06, 2017	18.55	18.78	18.50	18.68	284,290	-0.02(-0.10%)
Oct 05, 2017	18.68	18.76	18.62	18.70	137,411	+0.09(+0.46%)
Oct 04, 2017	18.51	18.68	18.43	18.62	187,357	+0.10(+0.57%)
Oct 03, 2017	18.55	18.60	18.38	18.51	200,768	-0.05(-0.26%)

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.