Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		22.59	22.59	22.59	0	+0.55(+2.51%)
Dec 28, 2017	21.94	22.54	21.94	22.04	883,796	+0.14(+0.63%)
Dec 27, 2017	21.86	21.98	21.76	21.90	671,529	+0.00(+0.00%)
Dec 26, 2017	21.75	21.94	21.42	21.90	1,808,917	+0.14(+0.63%)
Dec 22, 2017	21.69	22.05	21.62	21.76	531,902	+0.03(+0.14%)
Dec 21, 2017	21.29	21.80	21.25	21.73	1,570,446	+0.45(+2.13%)
Dec 20, 2017	20.82	21.76	20.66	21.28	1,667,359	+0.56(+2.71%)
Dec 19, 2017	20.91	20.92	20.52	20.72	1,025,822	-0.09(-0.43%)
Dec 18, 2017	21.12	21.17	20.76	20.81	1,094,517	+0.10(+0.48%)
Dec 15, 2017	21.34	21.34	20.63	20.71	1,554,767	-0.65(-3.05%)
Dec 14, 2017	21.58	21.71	21.28	21.36	756,505	-0.15(-0.69%)
Dec 13, 2017	21.27	21.82	21.24	21.51	976,646	-0.22(-1.00%)
Dec 12, 2017	22.04	22.19	21.68	21.72	912,584	-0.17(-0.77%)
Dec 11, 2017	21.85	22.40	21.76	21.89	1,989,493	+0.13(+0.59%)
Dec 08, 2017	22.15	22.22	21.69	21.76	518,437	-0.22(-0.99%)
Dec 07, 2017	22.03	22.32	21.90	21.98	628,415	-0.19(-0.85%)
Dec 06, 2017	21.79	22.36	21.69	22.17	1,067,559	+0.11(+0.49%)
Dec 05, 2017	22.66	22.66	21.83	22.06	1,179,497	-0.61(-2.70%)
Dec 04, 2017		22.62	22.58	22.67	460,969	+0.05(+0.22%)
Dec 01, 2017	22.35	22.94	22.34	22.62	626,324	+0.25(+1.10%)
Nov 30, 2017	22.22	22.47	21.90	22.37	714,422	+0.37(+1.70%)
Nov 29, 2017	22.26	22.37	21.90	22.00	796,374	-0.27(-1.20%)
Nov 28, 2017	22.54	22.54	22.18	22.27	593,663	-0.18(-0.79%)
Nov 27, 2017	22.36	22.61	22.23	22.44	510,890	-0.25(-1.09%)
Nov 24, 2017	22.99	23.14	22.66	22.69	262,020	-0.16(-0.69%)
Nov 22, 2017	22.77	23.02	22.73	22.85	716,016	+0.21(+0.91%)
Nov 21, 2017	23.18	23.18	22.43	22.64	491,065	+0.21(+0.92%)
Nov 20, 2017	22.57	22.73	22.26	22.43	563,663	-0.23(-1.00%)
Nov 17, 2017	22.71	22.84	22.33	22.66	735,660	-0.02(-0.09%)
Nov 16, 2017	22.10	22.74	22.10	22.68	760,961	+0.73(+3.32%)
Nov 15, 2017	21.67	22.13	21.26	21.95	1,845,645	-0.11(-0.49%)
Nov 14, 2017	22.77	22.86	21.96	22.06	1,269,924	-0.78(-3.41%)
Nov 13, 2017	22.85	23.03	22.37	22.84	613,430	-0.16(-0.69%)
Nov 10, 2017	23.67	23.72	22.59	23.00	1,339,394	-0.78(-3.28%)
Nov 09, 2017	24.65	24.90	23.70	23.77	1,996,493	-0.69(-2.82%)
Nov 08, 2017	24.48	24.50	23.67	24.47	1,334,228	+0.09(+0.36%)
Nov 07, 2017	24.91	25.09	24.25	24.38	826,633	-0.43(-1.75%)
Nov 06, 2017	24.35	24.99	23.97	24.81	1,295,820	+0.54(+2.23%)
Nov 03, 2017	24.13	24.43	24.04	24.27	704,896	-0.05(-0.20%)
Nov 02, 2017	24.27	24.45	24.01	24.32	615,457	+0.16(+0.65%)
Nov 01, 2017	24.26	24.49	23.82	24.16	1,535,789	-0.06(-0.24%)
Oct 31, 2017	24.12	24.34	24.05	24.22	895,541	+0.09(+0.37%)
Oct 30, 2017	24.30	24.34	23.95	24.13	593,448	-0.05(-0.20%)
Oct 27, 2017	24.02	24.56	23.70	24.18	1,014,408	+0.05(+0.20%)
Oct 26, 2017	24.50	24.82	24.06	24.13	1,651,014	-0.26(-1.05%)
Oct 25, 2017	23.96	24.50	23.71	24.39	1,674,089	+0.69(+2.91%)
Oct 24, 2017	24.01	24.17	23.23	23.70	1,218,790	-0.18(-0.74%)
Oct 23, 2017	22.74	23.96	22.70	23.87	3,553,224	+1.23(+5.44%)
Oct 20, 2017	22.63	22.68	22.18	22.64	855,799	+0.03(+0.13%)
Oct 19, 2017	22.52	22.68	22.24	22.61	866,642	+0.11(+0.48%)
Oct 18, 2017	22.39	22.59	22.29	22.50	594,456	+0.02(+0.09%)
Oct 17, 2017	22.54	22.65	22.25	22.48	422,428	+0.04(+0.18%)
Oct 16, 2017	22.67	22.81	22.36	22.44	410,641	-0.04(-0.18%)
Oct 13, 2017	22.42	22.71	22.23	22.48	758,754	+0.30(+1.33%)
Oct 12, 2017	22.28	22.64	22.14	22.19	783,127	-0.29(-1.27%)
Oct 11, 2017	22.39	22.48	22.13	22.47	553,682	+0.11(+0.49%)
Oct 10, 2017	22.50	22.53	22.05	22.36	1,551,923	+0.44(+2.02%)
Oct 09, 2017	22.19	22.29	21.89	21.92	615,234	-0.02(-0.09%)
Oct 06, 2017	22.32	22.62	21.94	21.94	961,774	-0.59(-2.63%)
Oct 05, 2017	22.44	22.78	22.39	22.53	478,082	+0.20(+0.88%)
Oct 04, 2017	22.59	22.68	22.26	22.34	573,992	-0.12(-0.53%)
Oct 03, 2017	22.67	22.90	22.37	22.45	1,018,967	-0.19(-0.83%)

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.