Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		22.31	22.31	22.31	0	-0.32(-1.41%)
Dec 28, 2017	22.21	22.82	21.92	22.63	194,703	+0.49(+2.21%)
Dec 27, 2017	22.66	23.33	22.11	22.14	260,775	-0.81(-3.53%)
Dec 26, 2017	22.40	23.00	22.13	22.95	181,463	+0.55(+2.46%)
Dec 22, 2017	22.71	22.94	22.28	22.40	171,291	-0.35(-1.54%)
Dec 21, 2017	22.93	23.07	22.44	22.75	427,031	-0.28(-1.22%)
Dec 20, 2017	23.00	23.11	22.75	23.03	270,116	+0.08(+0.35%)
Dec 19, 2017	22.78	23.21	22.70	22.95	310,397	-0.03(-0.13%)
Dec 18, 2017	22.40	23.26	22.40	22.98	292,479	+0.51(+2.27%)
Dec 15, 2017	21.11	22.59	21.11	22.47	487,329	+0.34(+1.54%)
Dec 14, 2017	21.59	22.28	21.42	22.13	331,682	+0.63(+2.93%)
Dec 13, 2017	20.82	21.59	20.82	21.50	329,938	+0.59(+2.82%)
Dec 12, 2017	20.95	21.69	20.76	20.91	410,243	-0.83(-3.82%)
Dec 11, 2017	21.76	22.30	21.63	21.74	168,059	-0.09(-0.41%)
Dec 08, 2017	21.23	22.29	21.20	21.83	291,944	+0.00(+0.00%)
Dec 07, 2017	22.25	22.55	21.05		512,076	+0.00(+0.00%)
Dec 06, 2017	23.50	23.67	22.35	22.43	364,311	-1.10(-4.67%)
Dec 05, 2017	23.47	23.75	23.07	23.53	298,552	+0.01(+0.04%)
Dec 04, 2017	21.94	23.85	21.89	23.52	621,632	+1.78(+8.19%)
Dec 01, 2017	21.98	22.45	21.25	21.74	355,616	-0.42(-1.90%)
Nov 30, 2017	21.88	22.70	21.54	22.16	330,132	+0.55(+2.55%)
Nov 29, 2017	21.50	21.77	21.24	21.61	178,213	+0.11(+0.51%)
Nov 28, 2017	20.75	22.00	20.75	21.50	358,639	+0.72(+3.46%)
Nov 27, 2017	20.60	20.90	20.41	20.78	186,087	+0.23(+1.12%)
Nov 24, 2017	20.84	20.95	20.49	20.55	68,042	-0.11(-0.53%)
Nov 22, 2017	20.28	20.75	20.26	20.66	157,499	+0.34(+1.67%)
Nov 21, 2017	20.39	20.73	20.14	20.32	670,190	-0.02(-0.10%)
Nov 20, 2017	20.21	20.57	20.11	20.34	310,955	+0.26(+1.29%)
Nov 17, 2017	19.42	20.15	19.42	20.08	313,824	+0.51(+2.61%)
Nov 16, 2017	19.28	19.81	19.05	19.57	366,553	+0.34(+1.77%)
Nov 15, 2017	18.95	19.38	18.83	19.23	420,366	+0.09(+0.47%)
Nov 14, 2017	19.73	19.73	18.99	19.14	418,194	-0.47(-2.40%)
Nov 13, 2017	19.05	19.71	18.90	19.61	884,979	+0.56(+2.94%)
Nov 10, 2017	19.02	19.50	18.98	19.05	649,419	+0.14(+0.74%)
Nov 09, 2017	18.89	20.54	18.52	18.91	1,506,162	-0.29(-1.51%)
Nov 08, 2017	20.10	20.47	18.52	19.20	1,763,009	-1.43(-6.93%)
Nov 07, 2017	20.11	20.71	20.03	20.63	630,197	+0.41(+2.03%)
Nov 06, 2017	20.55	20.95	20.22	20.22	468,578	-0.40(-1.94%)
Nov 03, 2017	20.84	21.03	20.60	20.62	272,188	-0.23(-1.10%)
Nov 02, 2017	20.76	20.95	20.51	20.85	304,592	+0.02(+0.10%)
Nov 01, 2017	21.25	21.48	20.53	20.83	641,742	-0.36(-1.70%)
Oct 31, 2017	21.71	22.04	21.10	21.19	528,357	-0.56(-2.57%)
Oct 30, 2017	22.67	22.74	21.61	21.75	399,125	-0.92(-4.06%)
Oct 27, 2017	22.23	22.74	21.84	22.67	401,378	+0.45(+2.03%)
Oct 26, 2017	22.14	23.17	22.03	22.22	408,838	+0.23(+1.05%)
Oct 25, 2017	22.04	22.39	21.77	21.99	561,483	-0.09(-0.41%)
Oct 24, 2017	21.50	22.27	21.50	22.08	645,819	+0.88(+4.15%)
Oct 23, 2017	20.60	21.38	20.37	21.20	600,397	+0.69(+3.36%)
Oct 20, 2017	20.57	20.57	20.15	20.51	372,768	+0.08(+0.39%)
Oct 19, 2017	19.95	20.57	19.75	20.43	862,114	+0.27(+1.34%)
Oct 18, 2017	21.01	21.19	19.81	20.16	747,518	-1.08(-5.08%)
Oct 17, 2017	21.22	21.39	21.02	21.24	350,832	-0.06(-0.28%)
Oct 16, 2017	21.26	21.50	21.02	21.30	499,051	+0.12(+0.57%)
Oct 13, 2017	20.84	21.30	20.84	21.18	542,889	+0.31(+1.49%)
Oct 12, 2017	20.84	21.25	20.29	20.87	767,308	-0.14(-0.67%)
Oct 11, 2017	21.03	21.14	20.55	21.01	579,289	-0.10(-0.47%)
Oct 10, 2017	21.16	21.55	20.89	21.11	520,687	-0.08(-0.38%)
Oct 09, 2017	21.69	21.91	21.02	21.19	437,944	-0.60(-2.75%)
Oct 06, 2017	21.78	21.83	21.56	21.79	333,802	+0.13(+0.60%)
Oct 05, 2017	21.23	21.77	20.90	21.66	338,250	+0.26(+1.21%)
Oct 04, 2017	21.87	21.93	21.40	21.40	335,745	-0.44(-2.01%)
Oct 03, 2017	21.95	21.95	21.44	21.84	614,516	-0.02(-0.09%)

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.