Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		21.43	21.43	21.43	0	+0.23(+1.08%)
Dec 28, 2017	21.37	21.40	20.93	21.20	436,351	-0.09(-0.42%)
Dec 27, 2017	20.81	21.63	20.76	21.29	436,191	+0.49(+2.36%)
Dec 26, 2017	21.03	21.23	20.62	20.80	629,675	-0.25(-1.16%)
Dec 22, 2017	22.55	23.08	21.00	21.05	1,326,961	-2.62(-11.09%)
Dec 21, 2017	23.33	23.99	22.96	23.67	797,433	+0.36(+1.54%)
Dec 20, 2017	23.41	23.63	22.87	23.31	394,313	+0.10(+0.43%)
Dec 19, 2017	23.50	23.66	23.00	23.21	640,101	+0.37(+1.62%)
Dec 18, 2017	22.37	23.00	22.37	22.84	302,656	+0.55(+2.47%)
Dec 15, 2017	21.45	22.37	21.41	22.29	866,315	+0.90(+4.21%)
Dec 14, 2017	22.10	22.31	21.38	21.39	214,875	-0.60(-2.73%)
Dec 13, 2017	21.82	22.22	21.82	21.99	191,064	+0.24(+1.10%)
Dec 12, 2017	21.98	22.00	21.74	21.75	182,781	-0.17(-0.78%)
Dec 11, 2017	22.03	22.11	21.86	21.92	188,091	-0.12(-0.54%)
Dec 08, 2017	22.15	22.36	22.00	22.04	110,369	-0.07(-0.32%)
Dec 07, 2017	22.22	22.43	22.03	22.11	314,615	-0.03(-0.14%)
Dec 06, 2017	22.38	22.43	22.01	22.14	235,291	-0.36(-1.60%)
Dec 05, 2017	22.45	22.57	22.15	22.50	204,664	+0.07(+0.31%)
Dec 04, 2017	22.61	22.87	22.39	22.43	374,126	+0.07(+0.31%)
Dec 01, 2017	22.83	22.83	21.77	22.36	201,055	-0.49(-2.14%)
Nov 30, 2017	22.61	22.94	22.45	22.85	208,877	+0.35(+1.56%)
Nov 29, 2017	22.62	22.78	22.35	22.50	177,167	-0.21(-0.92%)
Nov 28, 2017	22.41	22.77	22.28	22.71	225,636	+0.42(+1.88%)
Nov 27, 2017	22.16	22.39	22.06	22.29	181,998	+0.12(+0.54%)
Nov 24, 2017	22.25	22.60	22.11	22.17	82,981	+0.06(+0.27%)
Nov 22, 2017	22.40	22.62	22.09	22.11	190,460	-0.27(-1.21%)
Nov 21, 2017	22.25	22.51	22.25	22.38	191,346	+0.24(+1.08%)
Nov 20, 2017	21.68	22.16	21.68	22.14	122,495	+0.46(+2.12%)
Nov 17, 2017	21.67	21.87	21.57	21.68	87,514	-0.11(-0.50%)
Nov 16, 2017	21.44	21.93	21.38	21.79	111,733	+0.46(+2.16%)
Nov 15, 2017	21.38	21.50	21.21	21.33	104,738	-0.22(-1.02%)
Nov 14, 2017	21.57	21.60	21.12	21.55	165,820	-0.06(-0.28%)
Nov 13, 2017	21.02	21.69	20.80	21.61	185,838	+0.41(+1.93%)
Nov 10, 2017	21.25	21.48	21.09	21.20	131,818	-0.12(-0.56%)
Nov 09, 2017	21.19	21.37	20.91	21.32	203,871	-0.11(-0.51%)
Nov 08, 2017	21.45	21.53	21.11	21.43	338,779	-0.04(-0.19%)
Nov 07, 2017	21.67	21.82	21.41	21.47	224,320	-0.31(-1.42%)
Nov 06, 2017	21.60	22.14	21.51	21.78	244,223	+0.09(+0.41%)
Nov 03, 2017	22.26	22.34	21.67	21.69	288,246	-0.50(-2.25%)
Nov 02, 2017	22.10	22.21	21.75	22.19	259,283	+0.10(+0.45%)
Nov 01, 2017	22.90	22.90	21.84	22.09	326,339	-0.64(-2.82%)
Oct 31, 2017	22.78	22.89	22.60	22.73	200,331	+0.07(+0.31%)
Oct 30, 2017	23.20	23.36	22.43	22.66	249,438	-0.62(-2.66%)
Oct 27, 2017	22.97	23.34	22.84	23.28	303,851	+0.31(+1.35%)
Oct 26, 2017	22.75	22.98	22.50	22.97	271,094	+0.26(+1.14%)
Oct 25, 2017	22.57	22.72	22.28	22.71	368,050	+0.09(+0.40%)
Oct 24, 2017	22.61	22.78	22.54	22.62	137,496	+0.06(+0.27%)
Oct 23, 2017	22.82	22.93	22.50	22.56	111,118	-0.27(-1.18%)
Oct 20, 2017	22.81	23.09	22.79	22.83	238,998	+0.21(+0.93%)
Oct 19, 2017	22.56	22.73	22.15	22.62	269,339	-0.11(-0.48%)
Oct 18, 2017	23.05	23.05	22.68	22.73	269,125	-0.27(-1.17%)
Oct 17, 2017	23.06	23.19	22.89	23.00	129,733	-0.05(-0.22%)
Oct 16, 2017	23.53	23.60	22.87	23.05	357,146	-0.48(-2.04%)
Oct 13, 2017	23.95	24.20	23.41	23.53	215,302	-0.37(-1.55%)
Oct 12, 2017	23.91	24.12	23.42	23.90	223,260	-0.01(-0.04%)
Oct 11, 2017	23.79	24.10	23.76	23.91	251,276	+0.06(+0.25%)
Oct 10, 2017	24.00	24.02	23.50	23.85	244,943	+0.05(+0.21%)
Oct 09, 2017	23.96	24.15	23.69	23.80	394,244	+0.10(+0.42%)
Oct 06, 2017	23.99	23.99	23.55	23.70	303,868	-0.29(-1.21%)
Oct 05, 2017	23.43	24.00	23.31	23.99	319,867	+0.73(+3.14%)
Oct 04, 2017	23.00	23.91	22.71	23.26	852,361	-0.83(-3.45%)
Oct 03, 2017	24.25	24.25	23.87	24.09	442,078	-0.18(-0.74%)

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.