Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		21.14	21.14	21.14	0	+0.31(+1.49%)
Dec 28, 2017	20.64	20.87	20.53	20.83	589,751	+0.22(+1.07%)
Dec 27, 2017	20.85	20.89	20.56	20.61	586,062	-0.24(-1.15%)
Dec 26, 2017	20.62	20.90	20.45	20.85	542,871	+0.35(+1.71%)
Dec 22, 2017	20.59	20.65	20.32	20.50	461,683	-0.05(-0.24%)
Dec 21, 2017	19.93	20.66	19.93	20.55	956,012	+0.48(+2.39%)
Dec 20, 2017	19.46	20.12	19.35	20.07	1,009,107	+0.70(+3.61%)
Dec 19, 2017	19.45	19.66	19.24	19.37	708,340	-0.03(-0.15%)
Dec 18, 2017	18.47	19.62	18.47	19.40	1,159,591	+0.98(+5.32%)
Dec 15, 2017	18.63	18.78	18.36	18.42	2,084,343	-0.17(-0.91%)
Dec 14, 2017	18.25	18.81	18.19	18.59	1,582,132	+0.21(+1.14%)
Dec 13, 2017	19.25	19.34	18.15	18.38	1,152,323	-0.88(-4.57%)
Dec 12, 2017	19.36	19.62	19.26	19.26	944,744	-0.05(-0.26%)
Dec 11, 2017	18.96	19.50	18.90	19.31	1,440,702	+0.47(+2.49%)
Dec 08, 2017	18.66	18.88	18.40	18.84	1,228,600	+0.41(+2.22%)
Dec 07, 2017	18.31	18.61	18.05	18.43	1,256,417	+0.15(+0.82%)
Dec 06, 2017	19.14	19.14	18.24	18.28	1,040,765	-0.99(-5.14%)
Dec 05, 2017	20.09	20.16	19.24	19.27	845,631	-0.87(-4.32%)
Dec 04, 2017	20.01	20.27	19.98	20.14	1,227,042	+0.14(+0.70%)
Dec 01, 2017	19.77	20.09	19.68	20.00	1,266,698	+0.46(+2.35%)
Nov 30, 2017	19.39	20.23	19.25	19.54	1,365,852	+0.25(+1.30%)
Nov 29, 2017	18.83	19.35	18.83	19.29	985,767	+0.38(+2.01%)
Nov 28, 2017	18.73	18.95	18.64	18.91	992,733	+0.12(+0.64%)
Nov 27, 2017	18.89	18.93	18.52	18.79	1,073,101	-0.21(-1.11%)
Nov 24, 2017	19.01	19.10	18.75	19.00	315,754	+0.19(+1.01%)
Nov 22, 2017	18.76	18.91	18.70	18.81	1,244,540	+0.29(+1.57%)
Nov 21, 2017	18.54	18.60	18.06	18.52	1,828,227	+0.04(+0.22%)
Nov 20, 2017	18.99	18.99	18.37	18.48	1,463,027	-0.60(-3.14%)
Nov 17, 2017	18.81	19.18	18.62	19.08	1,659,091	+0.38(+2.03%)
Nov 16, 2017	18.70	19.00	18.38	18.70	2,393,675	-0.74(-3.81%)
Nov 15, 2017	19.39	19.84	19.10	19.44	1,384,752	-0.16(-0.82%)
Nov 14, 2017	20.07	20.18	19.57	19.60	799,737	-0.60(-2.97%)
Nov 13, 2017	20.62	20.62	20.06	20.20	1,092,067	-0.48(-2.32%)
Nov 10, 2017	21.35	21.48	20.63	20.68	1,646,518	-0.66(-3.09%)
Nov 09, 2017	21.24	21.64	21.19	21.34	1,508,587	-0.01(-0.05%)
Nov 08, 2017	21.58	21.64	21.27	21.35	917,137	-0.25(-1.16%)
Nov 07, 2017	22.24	22.61	21.50	21.60	2,010,468	-0.44(-2.00%)
Nov 06, 2017	21.20	22.08	20.92	22.04	2,142,964	+1.24(+5.96%)
Nov 03, 2017	20.11	20.85	20.03	20.80	1,770,481	+0.60(+2.97%)
Nov 02, 2017	20.20	20.75	20.10	20.20	2,470,840	+0.05(+0.25%)
Nov 01, 2017	20.29	20.76	19.95	20.15	2,368,785	-0.07(-0.35%)
Oct 31, 2017	19.59	20.44	19.59	20.22	3,261,262	+0.51(+2.59%)
Oct 30, 2017	18.93	20.06	18.80	19.71	3,107,486	+0.67(+3.52%)
Oct 27, 2017	18.67	19.24	18.22	19.04	4,281,338	-0.30(-1.55%)
Oct 26, 2017	19.07	20.25	17.11	19.34	12,512,582	-4.26(-18.05%)
Oct 25, 2017	24.41	24.46	23.57	23.60	1,488,034	-0.77(-3.16%)
Oct 24, 2017	24.77	24.86	24.37	24.37	1,188,990	-0.21(-0.85%)
Oct 23, 2017	24.83	24.92	24.39	24.58	934,050	-0.23(-0.93%)
Oct 20, 2017	24.88	24.98	24.59	24.81	1,361,101	-0.06(-0.24%)
Oct 19, 2017	24.67	25.06	24.49	24.87	1,241,659	+0.00(+0.00%)
Oct 18, 2017	25.03	25.27	24.72	24.87	977,245	-0.16(-0.64%)
Oct 17, 2017	25.42	25.54	24.96	25.03	1,208,988	-0.44(-1.73%)
Oct 16, 2017	25.70	25.76	25.39	25.47	992,340	-0.02(-0.08%)
Oct 13, 2017	25.58	25.84	25.45	25.49	722,483	+0.15(+0.59%)
Oct 12, 2017	25.16	25.55	25.11	25.34	943,841	-0.08(-0.31%)
Oct 11, 2017	25.26	25.45	25.20	25.42	1,401,563	+0.10(+0.39%)
Oct 10, 2017	25.87	26.04	25.23	25.32	1,509,070	-0.17(-0.67%)
Oct 09, 2017	25.29	25.60	25.29	25.49	970,811	+0.23(+0.91%)
Oct 06, 2017	25.09	25.32	24.74	25.26	1,510,798	-0.21(-0.82%)
Oct 05, 2017	25.54	25.61	25.34	25.47	926,696	+0.02(+0.08%)
Oct 04, 2017	25.43	25.66	25.29	25.45	1,405,313	+0.02(+0.08%)
Oct 03, 2017	25.90	25.92	25.41	25.43	958,049	-0.41(-1.59%)

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.