Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		22.32	22.32	22.32	0	+0.02(+0.10%)
Dec 28, 2017	22.22	22.41	22.12	22.30	852,433	+0.20(+0.90%)
Dec 27, 2017	22.11	22.31	22.06	22.10	677,455	-0.08(-0.35%)
Dec 26, 2017	22.20	22.33	22.11	22.17	826,095	-0.01(-0.03%)
Dec 22, 2017	22.17	22.34	22.09	22.18	260,059	+0.08(+0.36%)
Dec 21, 2017	22.80	22.83	22.07	22.10	869,378	-0.64(-2.82%)
Dec 20, 2017	22.99	22.99	22.72	22.75	587,830	-0.14(-0.59%)
Dec 19, 2017	22.84	23.05	22.61	22.88	1,408,562	+0.06(+0.28%)
Dec 18, 2017	22.50	22.90	22.22	22.82	2,884,060	+2.13(+10.28%)
Dec 15, 2017	20.15	21.00	20.15	20.69	1,147,418	+0.65(+3.24%)
Dec 14, 2017	20.14	20.27	19.95	20.04	768,829	-0.04(-0.18%)
Dec 13, 2017	19.91	20.36	19.91	20.08	841,492	+0.26(+1.30%)
Dec 12, 2017	19.82	20.01	19.66	19.82	560,047	-0.05(-0.25%)
Dec 11, 2017	19.30	20.11	19.30	19.87	929,390	+0.59(+3.03%)
Dec 08, 2017	19.23	19.61	19.23	19.28	1,170,908	+0.18(+0.93%)
Dec 07, 2017	19.04	19.19	18.94	19.11	553,211	-0.14(-0.74%)
Dec 06, 2017	18.96	19.28	18.85	19.25	863,232	+0.23(+1.20%)
Dec 05, 2017	19.16	19.44	18.89	19.02	950,225	-0.33(-1.70%)
Dec 04, 2017	19.76	19.84	19.33	19.35	1,044,334	-0.24(-1.24%)
Dec 01, 2017	19.51	19.69	19.44	19.59	768,055	-0.01(-0.07%)
Nov 30, 2017	19.81	19.92	19.46	19.61	775,704	-0.40(-2.00%)
Nov 29, 2017	20.41	20.41	19.90	20.01	607,275	-0.49(-2.37%)
Nov 28, 2017	20.57	20.68	20.32	20.49	741,916	-0.01(-0.07%)
Nov 27, 2017	20.36	20.68	20.25	20.50	489,815	+0.04(+0.21%)
Nov 24, 2017	20.51	20.51	20.13	20.46	511,685	-0.10(-0.49%)
Nov 22, 2017	20.85	20.95	20.37	20.56	589,467	-0.32(-1.54%)
Nov 21, 2017	20.59	21.29	20.47	20.88	1,393,548	+0.42(+2.06%)
Nov 20, 2017	20.78	20.78	20.12	20.46	2,334,339	-1.47(-6.70%)
Nov 17, 2017	21.70	22.00	21.66	21.93	370,511	+0.27(+1.25%)
Nov 16, 2017	21.40	21.80	21.33	21.66	481,934	+0.35(+1.64%)
Nov 15, 2017	21.23	21.35	21.00	21.31	472,277	-0.05(-0.23%)
Nov 14, 2017	21.48	21.67	21.30	21.36	425,831	-0.12(-0.56%)
Nov 13, 2017	21.58	21.65	21.42	21.48	456,869	-0.21(-0.95%)
Nov 10, 2017	21.98	22.04	21.58	21.69	661,939	-0.33(-1.49%)
Nov 09, 2017	22.15	22.18	21.92	22.02	586,795	-0.16(-0.71%)
Nov 08, 2017	21.98	22.17	21.92	22.17	368,205	+0.22(+1.01%)
Nov 07, 2017	22.12	22.19	21.88	21.95	437,456	-0.19(-0.84%)
Nov 06, 2017	22.18	22.33	22.06	22.14	378,269	-0.04(-0.16%)
Nov 03, 2017	22.27	22.45	22.00	22.17	385,330	-0.08(-0.35%)
Nov 02, 2017	22.17	22.37	22.06	22.25	486,891	+0.16(+0.71%)
Nov 01, 2017	22.45	22.76	22.05	22.10	217,635	-0.23(-1.02%)
Oct 31, 2017	22.53	22.67	22.22	22.32	445,104	-0.24(-1.04%)
Oct 30, 2017	22.20	22.85	22.19	22.56	601,061	+0.58(+2.63%)
Oct 27, 2017	21.97	22.07	21.93	21.98	230,621	-0.04(-0.19%)
Oct 26, 2017	21.90	22.12	21.90	22.02	354,494	+0.20(+0.92%)
Oct 25, 2017	21.85	21.90	21.66	21.83	428,314	+0.07(+0.33%)
Oct 24, 2017	21.80	22.02	21.71	21.75	460,879	-0.21(-0.94%)
Oct 23, 2017	22.02	22.10	21.90	21.96	244,251	-0.03(-0.13%)
Oct 20, 2017	22.17	22.21	21.97	21.99	429,660	-0.01(-0.03%)
Oct 19, 2017	22.34	22.34	21.95	22.00	438,734	-0.44(-1.97%)
Oct 18, 2017	22.20	22.55	22.20	22.44	502,797	+0.27(+1.22%)
Oct 17, 2017	22.51	22.56	22.07	22.17	500,369	-0.33(-1.46%)
Oct 16, 2017	22.39	22.52	22.17	22.50	365,065	+0.22(+0.99%)
Oct 13, 2017	22.27	22.45	22.17	22.27	400,276	+0.03(+0.13%)
Oct 12, 2017	22.11	22.35	22.10	22.25	481,504	+0.16(+0.71%)
Oct 11, 2017	22.07	22.26	21.98	22.09	693,107	-0.04(-0.16%)
Oct 10, 2017	21.70	22.13	21.64	22.12	536,352	+0.51(+2.34%)
Oct 09, 2017	21.77	21.80	21.55	21.62	184,039	-0.09(-0.43%)
Oct 06, 2017	21.70	21.79	21.56	21.71	481,812	-0.06(-0.26%)
Oct 05, 2017	21.85	21.97	21.74	21.77	480,572	-0.01(-0.07%)
Oct 04, 2017	21.87	21.96	21.63	21.78	321,871	-0.09(-0.39%)
Oct 03, 2017	21.40	21.89	21.40	21.87	235,917	+0.51(+2.37%)

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.