Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		23.04	23.04	23.04	0	+0.02(+0.09%)
Dec 28, 2017	22.94	23.23	22.73	23.02	414,619	+0.12(+0.52%)
Dec 27, 2017	23.07	23.07	22.50	22.90	333,860	+0.09(+0.39%)
Dec 26, 2017	22.97	23.27	22.62	22.81	423,929	+0.77(+3.49%)
Dec 22, 2017	22.17	22.17	21.88	22.04	187,984	-0.06(-0.27%)
Dec 21, 2017	21.91	22.29	21.72	22.10	267,802	+0.27(+1.24%)
Dec 20, 2017	21.75	21.97	21.46	21.83	249,629	+0.16(+0.74%)
Dec 19, 2017	21.79	21.82	21.50	21.67	166,367	-0.01(-0.05%)
Dec 18, 2017	21.18	21.69	21.18	21.68	199,140	+0.68(+3.24%)
Dec 15, 2017	20.56	21.21	20.49	21.00	537,084	+0.62(+3.04%)
Dec 14, 2017	21.27	21.32	20.29	20.38	348,209	-0.99(-4.63%)
Dec 13, 2017	21.20	22.02	21.20	21.37	546,405	+0.33(+1.57%)
Dec 12, 2017	20.51	21.14	20.51	21.04	280,478	+0.56(+2.73%)
Dec 11, 2017	20.44	20.64	20.28	20.48	325,528	+0.02(+0.10%)
Dec 08, 2017	20.71	20.79	20.29	20.46	173,515	+0.00(+0.00%)
Dec 07, 2017	20.76	20.93	20.56		157,195	+0.00(+0.00%)
Dec 06, 2017	20.90	21.22	20.79	20.82	149,854	-0.17(-0.81%)
Dec 05, 2017	21.32	21.32	20.89	20.99	171,022	-0.30(-1.41%)
Dec 04, 2017	21.63	21.63	21.19	21.29	305,118	+0.04(+0.19%)
Dec 01, 2017	21.72	21.72	20.73	21.25	304,082	-0.52(-2.39%)
Nov 30, 2017	22.10	22.31	21.49	21.77	392,608	-0.23(-1.05%)
Nov 29, 2017	21.21	22.05	21.15	22.00	281,956	+0.84(+3.97%)
Nov 28, 2017	20.77	21.23	20.74	21.16	192,180	+0.43(+2.07%)
Nov 27, 2017	20.77	21.08	20.72	20.73	186,056	-0.04(-0.19%)
Nov 24, 2017	20.72	20.82	20.59	20.77	106,905	+0.14(+0.68%)
Nov 22, 2017	20.93	21.11	20.62	20.63	122,429	-0.23(-1.10%)
Nov 21, 2017	20.75	20.92	20.65	20.86	174,982	+0.15(+0.72%)
Nov 20, 2017	20.77	20.97	20.56	20.71	308,569	-0.23(-1.10%)
Nov 17, 2017	20.34	20.96	20.34	20.94	448,737	+0.49(+2.40%)
Nov 16, 2017	19.89	20.50	19.86	20.45	311,052	+0.58(+2.92%)
Nov 15, 2017	19.71	20.04	19.58	19.87	377,492	-0.04(-0.20%)
Nov 14, 2017	19.75	19.94	19.59	19.91	433,959	+0.13(+0.66%)
Nov 13, 2017	19.84	20.20	19.77	19.78	267,967	-0.23(-1.15%)
Nov 10, 2017	20.22	20.41	19.98	20.01	323,029	-0.26(-1.28%)
Nov 09, 2017	20.16	20.54	20.12	20.27	192,937	+0.01(+0.05%)
Nov 08, 2017	20.21	20.41	20.03	20.26	304,151	+0.04(+0.20%)
Nov 07, 2017	20.52	20.56	20.14	20.22	269,314	-0.26(-1.27%)
Nov 06, 2017	20.71	20.90	20.45	20.48	314,256	-0.24(-1.16%)
Nov 03, 2017	20.89	21.09	20.72	20.72	189,351	-0.28(-1.33%)
Nov 02, 2017	20.95	21.15	20.76	21.00	230,693	+0.02(+0.10%)
Nov 01, 2017	21.30	21.40	20.95	20.98	273,145	-0.24(-1.13%)
Oct 31, 2017	21.21	21.32	21.03	21.22	359,656	+0.16(+0.76%)
Oct 30, 2017	22.01	22.07	21.04	21.06	388,866	-0.93(-4.23%)
Oct 27, 2017	21.99	22.09	21.73	21.99	423,690	-0.04(-0.18%)
Oct 26, 2017	22.08	22.28	21.79	22.03	533,861	+0.09(+0.41%)
Oct 25, 2017	22.16	22.16	21.42	21.94	871,681	-0.10(-0.45%)
Oct 24, 2017	23.79	24.00	21.84	22.04	2,743,920	+2.04(+10.20%)
Oct 23, 2017	20.05	20.23	19.91	20.00	517,135	-0.02(-0.10%)
Oct 20, 2017	20.11	20.19	19.99	20.02	188,538	+0.07(+0.35%)
Oct 19, 2017	19.79	20.13	19.79	19.95	166,051	+0.10(+0.50%)
Oct 18, 2017	19.75	20.18	19.75	19.85	128,117	+0.13(+0.66%)
Oct 17, 2017	19.74	19.92	19.64	19.72	211,671	+0.03(+0.15%)
Oct 16, 2017	19.76	19.94	19.61	19.69	308,066	-0.01(-0.05%)
Oct 13, 2017	20.02	20.02	19.70	19.70	340,271	-0.29(-1.45%)
Oct 12, 2017	20.02	20.20	19.81	19.99	520,279	-0.09(-0.45%)
Oct 11, 2017	19.91	20.12	19.86	20.08	286,496	+0.16(+0.80%)
Oct 10, 2017	19.73	19.95	19.60	19.92	263,279	+0.26(+1.32%)
Oct 09, 2017	19.84	19.96	19.63	19.66	531,605	-0.18(-0.91%)
Oct 06, 2017	19.87	19.95	19.62	19.84	273,528	-0.11(-0.55%)
Oct 05, 2017	20.10	20.35	19.89	19.95	380,509	-0.10(-0.50%)
Oct 04, 2017	19.83	20.11	19.83	20.05	552,210	+0.14(+0.70%)
Oct 03, 2017	19.97	20.20	19.86	19.91	308,825	-0.08(-0.40%)

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.