Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		21.98	21.98	21.98	0	-0.25(-1.11%)
Dec 28, 2017	22.16	22.24	22.08	22.23	1,188,256	+0.19(+0.88%)
Dec 27, 2017	22.07	22.21	21.97	22.04	1,120,386	+0.01(+0.03%)
Dec 26, 2017	21.87	22.21	21.87	22.03	1,332,520	+0.16(+0.72%)
Dec 22, 2017	21.98	22.12	21.85	21.87	924,840	-0.12(-0.53%)
Dec 21, 2017	21.79	22.11	21.74	21.99	842,042	+0.25(+1.16%)
Dec 20, 2017	21.81	21.97	21.63	21.74	2,343,472	+0.09(+0.41%)
Dec 19, 2017	21.81	21.88	21.53	21.65	2,770,768	-0.18(-0.81%)
Dec 18, 2017	21.79	21.88	21.69	21.83	1,768,516	+0.28(+1.31%)
Dec 15, 2017	21.47	21.90	21.47	21.54	3,769,236	+0.13(+0.63%)
Dec 14, 2017	21.97	21.98	21.35	21.41	2,943,059	-0.52(-2.36%)
Dec 13, 2017	21.74	22.45	21.69	21.92	5,823,561	+0.28(+1.30%)
Dec 12, 2017	21.72	21.98	21.27	21.64	10,918,983	+0.63(+3.02%)
Dec 11, 2017	21.07	21.20	20.92	21.01	2,267,666	-0.09(-0.42%)
Dec 08, 2017	21.30	21.31	21.08	21.10	1,877,232	-0.04(-0.17%)
Dec 07, 2017	20.78	21.43	20.78	21.13	3,444,056	+0.24(+1.15%)
Dec 06, 2017	21.11	21.22	20.80	20.89	1,479,432	-0.28(-1.30%)
Dec 05, 2017	21.13	21.43	21.09	21.17	2,488,207	+0.04(+0.17%)
Dec 04, 2017	21.10	21.45	20.80	21.13	4,927,862	+0.33(+1.61%)
Dec 01, 2017	20.99	21.04	20.46	20.80	2,997,763	-0.12(-0.59%)
Nov 30, 2017	20.80	21.07	20.70	20.92	2,840,725	+0.21(+1.02%)
Nov 29, 2017		20.75	20.53	20.71	2,037,738	+0.18(+0.89%)
Nov 28, 2017	19.95	20.55	19.95	20.53	1,293,948	+0.57(+2.85%)
Nov 27, 2017	19.91	20.10	19.86	19.96	1,177,059	-0.02(-0.09%)
Nov 24, 2017	20.07	20.07	19.89	19.98	406,433	+0.00(+0.00%)
Nov 22, 2017	19.89	20.02	19.81	19.98	818,026	+0.14(+0.71%)
Nov 21, 2017	19.84	19.95	19.76	19.84	953,748	+0.06(+0.30%)
Nov 20, 2017	19.69	19.83	19.69	19.78	1,172,349	+0.04(+0.21%)
Nov 17, 2017	19.51	19.82	19.43	19.74	1,443,078	+0.11(+0.54%)
Nov 16, 2017	19.37	19.65	19.33	19.63	2,384,278	+0.36(+1.86%)
Nov 15, 2017	19.22	19.43	18.96	19.27	3,427,788	-0.18(-0.94%)
Nov 14, 2017	19.25	19.93	19.25	19.45	2,777,546	+0.20(+1.04%)
Nov 13, 2017	18.99	19.40	18.86	19.25	2,621,809	+0.13(+0.71%)
Nov 10, 2017	18.96	19.27	18.96	19.12	2,166,016	+0.16(+0.84%)
Nov 09, 2017	18.89	19.14	18.84	18.96	1,423,142	-0.13(-0.71%)
Nov 08, 2017	18.88	19.11	18.76	19.10	1,830,372	+0.22(+1.15%)
Nov 07, 2017	19.08	19.13	18.72	18.88	1,327,362	-0.19(-0.98%)
Nov 06, 2017	19.37	19.37	18.92	19.07	3,244,204	+0.21(+1.12%)
Nov 03, 2017	18.79	18.91	18.72	18.86	1,220,770	+0.04(+0.19%)
Nov 02, 2017	18.86	18.98	18.78	18.82	1,561,344	-0.17(-0.90%)
Nov 01, 2017	19.27	19.29	18.86	18.99	2,762,050	-0.09(-0.49%)
Oct 31, 2017	18.84	19.18	18.81	19.08	3,236,618	+0.49(+2.62%)
Oct 30, 2017	18.79	18.93	18.44	18.60	3,685,745	-0.23(-1.22%)
Oct 27, 2017	18.43	18.84	18.36	18.83	3,674,289	+0.32(+1.71%)
Oct 26, 2017	18.83	19.42	17.83	18.51	9,639,061	-1.37(-6.88%)
Oct 25, 2017	20.17	20.22	19.48	19.88	2,616,627	-0.29(-1.46%)
Oct 24, 2017	20.31	20.34	20.15	20.17	1,746,191	-0.05(-0.26%)
Oct 23, 2017	20.31	20.31	20.19	20.22	1,289,637	-0.09(-0.43%)
Oct 20, 2017	20.14	20.34	20.12	20.31	1,347,018	+0.24(+1.20%)
Oct 19, 2017	19.83	20.08	19.78	20.07	2,335,809	+0.10(+0.50%)
Oct 18, 2017	19.92	20.04	19.82	19.97	2,750,558	+0.07(+0.35%)
Oct 17, 2017	19.97	20.01	19.79	19.90	1,305,384	-0.11(-0.56%)
Oct 16, 2017	20.01	20.25	19.99	20.01	1,061,547	+0.05(+0.26%)
Oct 13, 2017	20.14	20.16	19.92	19.96	1,212,310	-0.11(-0.53%)
Oct 12, 2017	20.16	20.38	20.04	20.06	1,803,205	-0.18(-0.90%)
Oct 11, 2017	20.27	20.36	20.12	20.25	2,232,640	+0.00(+0.00%)
Oct 10, 2017	20.20	20.32	20.11	20.25	2,240,301	+0.08(+0.38%)
Oct 09, 2017	20.29	20.43	20.11	20.17	1,400,714	-0.13(-0.66%)
Oct 06, 2017	20.42	20.53	20.23	20.30	1,713,877	-0.19(-0.94%)
Oct 05, 2017	20.32	20.54	20.11	20.50	1,989,515	+0.22(+1.10%)
Oct 04, 2017	20.63	20.95	20.11	20.28	5,452,857	-0.23(-1.11%)
Oct 03, 2017	20.64	20.84	20.43	20.50	7,126,480	-0.14(-0.68%)

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.