Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		24.14	24.14	24.14	0	-0.37(-1.51%)
Dec 28, 2017	24.60	24.84	24.42	24.51	864,553	-0.07(-0.28%)
Dec 27, 2017	24.92	25.05	24.47	24.58	650,315	-0.33(-1.32%)
Dec 26, 2017	24.58	25.11	24.58	24.91	820,306	+0.29(+1.18%)
Dec 22, 2017	24.54	24.64	24.28	24.62	736,657	+0.06(+0.24%)
Dec 21, 2017	24.76	24.80	24.38	24.56	1,160,526	-0.18(-0.73%)
Dec 20, 2017	24.90	24.91	24.30	24.74	2,541,747	+0.00(+0.00%)
Dec 19, 2017	24.60	24.78	24.48	24.74	2,320,574	+0.20(+0.81%)
Dec 18, 2017	23.75	24.62	23.73	24.54	1,611,866	+1.05(+4.47%)
Dec 15, 2017	23.30	23.75	23.30	23.49	2,781,367	+0.33(+1.42%)
Dec 14, 2017	23.50	23.81	23.14	23.16	1,555,227	-0.38(-1.61%)
Dec 13, 2017	23.30	23.71	23.15	23.54	1,821,502	+0.28(+1.20%)
Dec 12, 2017	23.54	23.85	23.15	23.26	1,776,620	-0.16(-0.68%)
Dec 11, 2017	22.89	23.80	22.89	23.42	1,668,828	+0.82(+3.63%)
Dec 08, 2017	22.46	22.93	22.23	22.60	1,295,918	+0.00(+0.00%)
Dec 07, 2017	21.72	22.37	21.69		1,852,887	+0.00(+0.00%)
Dec 06, 2017	22.06	22.40	21.53	21.79	2,300,155	-0.33(-1.49%)
Dec 05, 2017	22.72	22.88	22.11	22.12	2,358,238	-0.73(-3.19%)
Dec 04, 2017	23.11	23.49	22.85	22.85	1,596,127	+0.16(+0.71%)
Dec 01, 2017	22.90	23.32	22.24	22.69	2,838,902	-0.08(-0.35%)
Nov 30, 2017	22.76	22.95	22.58	22.77	2,748,387	+0.13(+0.57%)
Nov 29, 2017	22.50	22.79	22.36	22.64	1,909,307	+0.25(+1.12%)
Nov 28, 2017	22.39	22.48	22.00	22.39	1,805,399	+0.03(+0.13%)
Nov 27, 2017	22.32	22.48	21.93	22.36	1,236,789	+0.04(+0.18%)
Nov 24, 2017	22.75	22.78	22.30	22.32	728,842	-0.15(-0.67%)
Nov 22, 2017	22.39	22.63	22.27	22.47	2,387,894	+0.34(+1.54%)
Nov 21, 2017	22.11	22.60	21.92	22.13	2,037,372	+0.25(+1.14%)
Nov 20, 2017	21.91	22.11	21.77	21.88	1,489,917	-0.05(-0.23%)
Nov 17, 2017	21.60	21.97	21.18	21.93	3,232,574	+0.04(+0.18%)
Nov 16, 2017	21.48	22.11	21.43	21.89	2,297,689	+0.53(+2.48%)
Nov 15, 2017	21.08	21.72	21.01	21.36	2,792,729	-0.27(-1.25%)
Nov 14, 2017	21.98	22.28	21.18	21.63	3,657,432	-0.81(-3.61%)
Nov 13, 2017	21.80	22.70	21.63	22.44	3,855,398	+0.42(+1.91%)
Nov 10, 2017	24.02	24.02	21.96	22.02	6,803,218	-1.87(-7.83%)
Nov 09, 2017	23.23	24.23	23.05	23.89	4,793,734	+0.09(+0.38%)
Nov 08, 2017	24.16	24.19	23.17	23.80	14,981,513	-1.67(-6.56%)
Nov 07, 2017	25.84	25.95	25.15	25.47	1,174,575	-0.37(-1.43%)
Nov 06, 2017	26.00	26.19	25.73	25.84	734,058	+0.06(+0.23%)
Nov 03, 2017	25.66	26.21	25.64	25.78	1,800,633	+0.11(+0.43%)
Nov 02, 2017	26.00	26.59	25.56	25.67	2,057,988	+0.55(+2.19%)
Nov 01, 2017	25.90	26.30	24.65	25.12	2,413,412	-0.06(-0.24%)
Oct 31, 2017	24.59	25.62	24.42	25.18	2,559,366	+0.69(+2.82%)
Oct 30, 2017	24.70	25.37	24.34	24.49	1,426,719	-0.35(-1.41%)
Oct 27, 2017	24.59	25.02	24.36	24.84	1,503,604	+0.03(+0.12%)
Oct 26, 2017	24.68	25.17	24.64	24.81	1,480,882	+0.22(+0.89%)
Oct 25, 2017	24.53	24.89	24.30	24.59	1,683,786	-0.13(-0.53%)
Oct 24, 2017	23.70	25.22	22.72	24.72	3,738,585	+0.80(+3.34%)
Oct 23, 2017	24.60	24.77	23.88	23.92	2,093,516	-0.70(-2.84%)
Oct 20, 2017	24.35	24.69	24.26	24.62	1,105,894	+0.56(+2.33%)
Oct 19, 2017	24.07	24.24	23.75	24.06	1,670,004	-0.40(-1.64%)
Oct 18, 2017	24.41	24.84	24.32	24.46	1,308,265	-0.02(-0.08%)
Oct 17, 2017	24.90	25.17	24.45	24.48	1,695,003	-0.47(-1.88%)
Oct 16, 2017	25.04	25.25	24.31	24.95	2,181,868	+0.10(+0.40%)
Oct 13, 2017	24.84	25.00	24.32	24.85	2,313,842	+0.54(+2.22%)
Oct 12, 2017	23.60	24.90	23.34	24.31	2,982,368	+0.27(+1.12%)
Oct 11, 2017	23.96	24.45	23.96	24.04	934,398	+0.03(+0.12%)
Oct 10, 2017	24.10	24.28	23.88	24.01	1,360,866	+0.07(+0.29%)
Oct 09, 2017	24.68	24.86	23.71	23.94	1,361,943	-0.73(-2.96%)
Oct 06, 2017	25.07	25.20	24.42	24.67	2,882,479	-0.52(-2.06%)
Oct 05, 2017	25.43	25.51	25.09	25.19	2,935,357	+0.03(+0.12%)
Oct 04, 2017	24.94	25.32	24.94	25.16	2,008,228	+0.09(+0.36%)
Oct 03, 2017	24.90	25.11	24.59	25.07	2,534,836	+0.36(+1.46%)

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.