Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		22.44	22.44	22.44	0	-0.43(-1.86%)
Dec 28, 2017	22.76	23.00	22.76	22.87	70,696	+0.03(+0.14%)
Dec 27, 2017	22.91	23.05	22.70	22.83	61,541	+0.03(+0.14%)
Dec 26, 2017	22.65	23.01	22.49	22.80	88,445	+0.10(+0.42%)
Dec 22, 2017	22.58	22.79	22.42	22.71	89,120	+0.03(+0.14%)
Dec 21, 2017	22.48	22.80	22.44	22.67	102,748	+0.39(+1.73%)
Dec 20, 2017	22.14	22.42	22.07	22.29	143,171	+0.21(+0.95%)
Dec 19, 2017	23.26	23.39	21.98	22.08	100,199	-1.24(-5.34%)
Dec 18, 2017	21.40	23.61	21.40	23.32	258,960	+1.94(+9.09%)
Dec 15, 2017	21.39	21.65	21.23	21.38	1,053,617	-0.01(-0.04%)
Dec 14, 2017	21.89	21.95	21.24	21.39	255,665	-0.49(-2.24%)
Dec 13, 2017	22.00	22.21	21.70	21.88	188,275	-0.08(-0.36%)
Dec 12, 2017	22.02	22.09	21.85	21.96	145,372	+0.04(+0.18%)
Dec 11, 2017	22.12	22.30	21.81	21.92	178,100	-0.20(-0.90%)
Dec 08, 2017	22.13	22.29	22.08	22.12	46,132	+0.00(+0.00%)
Dec 07, 2017	22.65	22.65	22.01		61,388	+0.00(+0.00%)
Dec 06, 2017	22.01	22.26	21.85	22.17	65,135	+0.15(+0.69%)
Dec 05, 2017	22.17	22.37	21.98	22.01	83,787	-0.31(-1.39%)
Dec 04, 2017	22.71	22.75	22.21	22.32	127,013	-0.25(-1.13%)
Dec 01, 2017	22.46	22.67	22.05	22.58	145,264	+0.18(+0.82%)
Nov 30, 2017	23.02	23.03	22.17	22.40	363,553	-0.52(-2.26%)
Nov 29, 2017	23.02	23.18	22.81	22.91	84,888	-0.09(-0.38%)
Nov 28, 2017	22.98	23.06	22.78	23.00	94,630	+0.10(+0.45%)
Nov 27, 2017	22.95	23.30	22.89	22.90	100,026	-0.16(-0.69%)
Nov 24, 2017	22.88	23.16	22.88	23.06	29,119	+0.18(+0.77%)
Nov 22, 2017	22.90	23.07	22.86	22.88	57,924	-0.03(-0.14%)
Nov 21, 2017	22.65	23.20	22.49	22.91	111,477	+0.45(+2.02%)
Nov 20, 2017	22.56	22.63	22.28	22.46	96,878	-0.08(-0.35%)
Nov 17, 2017	22.63	22.74	22.47	22.54	74,503	-0.20(-0.88%)
Nov 16, 2017	22.92	23.13	22.70	22.74	104,324	-0.18(-0.76%)
Nov 15, 2017	23.17	23.25	22.86	22.91	197,309	-0.30(-1.30%)
Nov 14, 2017	21.68	23.25	21.68	23.22	303,537	+1.46(+6.73%)
Nov 13, 2017	21.65	21.86	21.50	21.75	123,162	+0.16(+0.74%)
Nov 10, 2017	21.51	21.85	21.48	21.59	124,279	-0.02(-0.11%)
Nov 09, 2017	21.61	21.84	21.32	21.62	141,670	-0.10(-0.48%)
Nov 08, 2017	21.30	21.82	21.30	21.72	123,223	+0.34(+1.60%)
Nov 07, 2017	21.97	22.17	21.37	21.38	122,530	-0.58(-2.65%)
Nov 06, 2017	21.25	22.14	21.25	21.96	154,131	+0.70(+3.29%)
Nov 03, 2017	21.31	21.36	20.96	21.26	75,796	-0.02(-0.11%)
Nov 02, 2017	20.09	21.39	20.09	21.28	168,860	+1.33(+6.66%)
Nov 01, 2017	18.96	20.02	18.96	19.95	150,556	+1.05(+5.56%)
Oct 31, 2017	18.75	19.00	18.43	18.90	127,549	+0.37(+2.02%)
Oct 30, 2017	19.00	19.00	18.50	18.53	75,822	-0.43(-2.27%)
Oct 27, 2017	18.78	19.06	18.70	18.96	52,882	+0.18(+0.93%)
Oct 26, 2017	18.94	19.10	18.77	18.78	72,651	+0.14(+0.77%)
Oct 25, 2017	18.62	18.80	18.54	18.64	86,467	-0.04(-0.21%)
Oct 24, 2017	18.62	18.89	18.62	18.68	60,799	-0.02(-0.13%)
Oct 23, 2017	18.97	18.97	18.68	18.70	56,209	-0.26(-1.38%)
Oct 20, 2017	19.33	19.33	18.95	18.97	56,237	-0.28(-1.45%)
Oct 19, 2017	19.59	19.68	19.22	19.24	62,985	-0.41(-2.07%)
Oct 18, 2017	19.52	19.70	19.42	19.65	100,282	+0.10(+0.53%)
Oct 17, 2017	19.46	19.63	19.40	19.55	99,769	+0.09(+0.45%)
Oct 16, 2017	19.47	19.58	19.22	19.46	60,598	+0.00(+0.00%)
Oct 13, 2017	19.32	19.50	19.17	19.46	76,358	+0.41(+2.13%)
Oct 12, 2017	18.90	19.23	18.85	19.05	77,673	+0.11(+0.59%)
Oct 11, 2017	18.66	19.05	18.64	18.94	86,874	+0.25(+1.36%)
Oct 10, 2017	18.78	18.89	18.56	18.69	55,666	-0.02(-0.13%)
Oct 09, 2017	18.65	18.82	18.60	18.71	45,294	+0.14(+0.77%)
Oct 06, 2017	18.47	18.60	18.33	18.57	72,633	-0.08(-0.43%)
Oct 05, 2017	18.54	18.81	18.49	18.65	74,747	+0.04(+0.21%)
Oct 04, 2017	18.73	18.73	18.48	18.61	87,510	-0.09(-0.47%)
Oct 03, 2017	18.62	18.73	18.53	18.70	77,065	+0.00(+0.00%)

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.