Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		20.58	20.58	20.58	0	-0.20(-0.97%)
Dec 28, 2017	20.97	20.97	20.58	20.78	59,921	-0.12(-0.60%)
Dec 27, 2017	21.29	21.42	20.65	20.90	61,743	-0.35(-1.67%)
Dec 26, 2017	21.22	21.57	21.08	21.26	52,601	+0.05(+0.23%)
Dec 22, 2017	21.55	21.59	21.08	21.21	75,796	-0.35(-1.64%)
Dec 21, 2017	21.26	21.89	21.18	21.57	134,932	+0.32(+1.49%)
Dec 20, 2017	21.48	21.64	21.13	21.25	86,492	-0.01(-0.04%)
Dec 19, 2017	20.72	21.60	20.71	21.26	105,234	+0.55(+2.64%)
Dec 18, 2017	20.88	21.23	20.56	20.71	144,137	+0.16(+0.79%)
Dec 15, 2017	20.57	20.89	20.35	20.55	320,044	+0.05(+0.23%)
Dec 14, 2017	20.80	21.00	20.28	20.50	110,792	-0.29(-1.38%)
Dec 13, 2017	20.20	20.89	20.09	20.79	68,284	+0.64(+3.18%)
Dec 12, 2017	20.59	20.73	19.96	20.15	91,103	-0.43(-2.09%)
Dec 11, 2017	19.91	20.70	19.83	20.58	112,650	+0.76(+3.82%)
Dec 08, 2017	19.70	20.09	19.52	19.82	89,511	+0.26(+1.32%)
Dec 07, 2017	19.32	20.07	19.32	19.56	88,884	+0.24(+1.24%)
Dec 06, 2017	19.68	20.17	19.25	19.32	155,811	-0.35(-1.80%)
Dec 05, 2017	20.11	21.14	19.57	19.68	111,589	-0.42(-2.10%)
Dec 04, 2017	20.35	20.58	20.02	20.10	199,422	+0.23(+1.16%)
Dec 01, 2017	20.11	20.11	19.23	19.87	294,262	+0.79(+4.17%)
Nov 30, 2017	18.94	19.45	18.73	19.08	129,387	+0.22(+1.17%)
Nov 29, 2017	18.51	19.39	18.34	18.86	106,121	+0.35(+1.91%)
Nov 28, 2017	18.57	18.67	18.21	18.50	74,779	-0.03(-0.15%)
Nov 27, 2017	18.62	18.87	18.39	18.53	54,342	-0.10(-0.51%)
Nov 24, 2017	19.12	19.37	18.42	18.63	89,433	-0.44(-2.31%)
Nov 22, 2017	18.90	19.59	18.88	19.07	163,291	+0.21(+1.12%)
Nov 21, 2017	18.87	19.58	18.82	18.86	104,303	+0.01(+0.05%)
Nov 20, 2017	18.50	18.88	18.42	18.85	67,100	+0.35(+1.91%)
Nov 17, 2017	18.23	18.64	18.18	18.49	113,369	+0.18(+0.99%)
Nov 16, 2017	18.51	18.68	18.16	18.31	57,879	-0.10(-0.52%)
Nov 15, 2017	17.77	18.54	17.32	18.41	135,637	+0.41(+2.29%)
Nov 14, 2017	18.25	18.54	17.48	17.99	145,485	-0.40(-2.18%)
Nov 13, 2017	18.50	19.07	18.26	18.40	120,648	-0.16(-0.88%)
Nov 10, 2017	18.53	19.09	18.32	18.56	59,169	+0.01(+0.05%)
Nov 09, 2017	18.66	18.88	17.76	18.55	85,166	-0.49(-2.56%)
Nov 08, 2017	19.13	19.94	18.06	19.04	161,180	+1.39(+7.86%)
Nov 07, 2017	18.13	18.47	17.51	17.65	254,426	-0.45(-2.48%)
Nov 06, 2017	18.70	18.72	17.98	18.10	90,274	-0.53(-2.83%)
Nov 03, 2017	18.74	18.74	18.37	18.63	115,100	-0.13(-0.71%)
Nov 02, 2017	18.50	19.09	18.32	18.76	173,385	+0.25(+1.34%)
Nov 01, 2017	18.37	19.52	18.17	18.51	144,299	+0.45(+2.49%)
Oct 31, 2017	18.65	18.87	18.03	18.06	227,195	-0.58(-3.13%)
Oct 30, 2017	18.69	19.12	18.33	18.64	85,961	-0.08(-0.41%)
Oct 27, 2017	18.41	18.88	18.24	18.72	69,442	+0.25(+1.35%)
Oct 26, 2017	18.82	18.96	18.41	18.47	50,738	-0.26(-1.38%)
Oct 25, 2017	19.13	19.13	18.17	18.73	78,101	-0.42(-2.20%)
Oct 24, 2017	18.64	19.78	18.60	19.15	146,645	+0.51(+2.72%)
Oct 23, 2017	18.90	18.90	18.48	18.64	58,533	-0.26(-1.37%)
Oct 20, 2017	19.13	19.41	18.84	18.90	67,453	-0.01(-0.05%)
Oct 19, 2017	18.94	19.04	18.35	18.91	99,122	-0.15(-0.80%)
Oct 18, 2017	19.29	19.58	18.81	19.07	77,456	-0.20(-1.04%)
Oct 17, 2017	19.71	20.09	19.20	19.27	135,224	-0.43(-2.19%)
Oct 16, 2017	20.12	20.22	19.52	19.70	84,222	-0.34(-1.72%)
Oct 13, 2017	20.00	20.32	19.70	20.04	89,795	+0.37(+1.90%)
Oct 12, 2017	19.88	20.30	19.64	19.67	131,820	-0.23(-1.15%)
Oct 11, 2017	19.74	20.38	19.69	19.90	120,113	+0.19(+0.97%)
Oct 10, 2017	19.90	20.37	19.19	19.71	90,208	-0.13(-0.67%)
Oct 09, 2017	20.16	20.23	19.37	19.84	108,490	-0.28(-1.38%)
Oct 06, 2017	20.33	20.38	19.75	20.12	67,957	-0.37(-1.82%)
Oct 05, 2017	20.62	20.88	20.29	20.49	96,777	-0.02(-0.09%)
Oct 04, 2017	20.84	21.23	20.46	20.51	70,604	-0.33(-1.58%)
Oct 03, 2017	21.69	21.69	20.46	20.84	152,170	-0.64(-2.96%)

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.