Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		22.29	22.29	22.29	0	+0.02(+0.10%)
Dec 28, 2017	22.20	22.39	22.10	22.27	853,311	+0.20(+0.90%)
Dec 27, 2017	22.09	22.29	22.04	22.07	678,153	-0.08(-0.35%)
Dec 26, 2017	22.18	22.31	22.09	22.15	826,945	-0.01(-0.03%)
Dec 22, 2017	22.15	22.31	22.07	22.16	260,326	+0.08(+0.36%)
Dec 21, 2017	22.78	22.81	22.05	22.08	870,274	-0.64(-2.82%)
Dec 20, 2017	22.96	22.96	22.69	22.72	588,436	-0.14(-0.59%)
Dec 19, 2017	22.82	23.02	22.59	22.86	1,410,012	+0.06(+0.28%)
Dec 18, 2017	22.47	22.87	22.20	22.79	2,887,030	+2.12(+10.28%)
Dec 15, 2017	20.13	20.98	20.13	20.67	1,148,600	+0.65(+3.24%)
Dec 14, 2017	20.12	20.25	19.93	20.02	769,620	-0.04(-0.18%)
Dec 13, 2017	19.88	20.34	19.88	20.06	842,358	+0.26(+1.30%)
Dec 12, 2017	19.80	19.99	19.64	19.80	560,624	-0.05(-0.25%)
Dec 11, 2017	19.28	20.08	19.28	19.85	930,347	+0.58(+3.04%)
Dec 08, 2017	19.21	19.59	19.21	19.26	1,172,114	+0.18(+0.93%)
Dec 07, 2017	19.02	19.17	18.92	19.09	553,781	-0.14(-0.74%)
Dec 06, 2017	18.94	19.26	18.83	19.23	864,121	+0.23(+1.20%)
Dec 05, 2017	19.14	19.42	18.87	19.00	951,204	-0.33(-1.70%)
Dec 04, 2017	19.74	19.82	19.31	19.33	1,045,409	-0.24(-1.24%)
Dec 01, 2017	19.49	19.67	19.42	19.57	768,846	-0.01(-0.07%)
Nov 30, 2017	19.79	19.90	19.44	19.59	776,503	-0.40(-2.00%)
Nov 29, 2017	20.39	20.39	19.88	19.98	607,900	-0.48(-2.37%)
Nov 28, 2017	20.55	20.65	20.30	20.47	742,680	-0.01(-0.07%)
Nov 27, 2017	20.34	20.65	20.23	20.48	490,320	+0.04(+0.21%)
Nov 24, 2017	20.49	20.49	20.11	20.44	512,212	-0.10(-0.49%)
Nov 22, 2017	20.83	20.93	20.35	20.54	590,074	-0.32(-1.54%)
Nov 21, 2017	20.57	21.27	20.45	20.86	1,394,984	+0.42(+2.06%)
Nov 20, 2017	20.75	20.75	20.10	20.44	2,336,743	-1.47(-6.70%)
Nov 17, 2017	21.68	21.98	21.64	21.91	370,893	+0.27(+1.25%)
Nov 16, 2017	21.37	21.78	21.30	21.64	482,430	+0.35(+1.64%)
Nov 15, 2017	21.21	21.32	20.98	21.29	472,764	-0.05(-0.23%)
Nov 14, 2017	21.45	21.65	21.28	21.34	426,269	-0.12(-0.56%)
Nov 13, 2017	21.56	21.62	21.40	21.46	457,339	-0.21(-0.95%)
Nov 10, 2017	21.95	22.02	21.55	21.67	662,621	-0.33(-1.49%)
Nov 09, 2017	22.12	22.16	21.90	22.00	587,399	-0.16(-0.71%)
Nov 08, 2017	21.95	22.15	21.90	22.15	368,584	+0.22(+1.01%)
Nov 07, 2017	22.10	22.17	21.86	21.93	437,907	-0.19(-0.84%)
Nov 06, 2017	22.16	22.31	22.04	22.12	378,659	-0.04(-0.16%)
Nov 03, 2017	22.25	22.42	21.97	22.15	385,727	-0.08(-0.35%)
Nov 02, 2017	22.14	22.34	22.04	22.23	487,392	+0.16(+0.71%)
Nov 01, 2017	22.42	22.73	22.03	22.07	217,859	-0.23(-1.02%)
Oct 31, 2017	22.51	22.65	22.20	22.30	445,562	-0.24(-1.04%)
Oct 30, 2017	22.17	22.83	22.17	22.54	601,680	+0.58(+2.63%)
Oct 27, 2017	21.95	22.05	21.91	21.96	230,858	-0.04(-0.19%)
Oct 26, 2017	21.88	22.09	21.88	22.00	354,859	+0.20(+0.92%)
Oct 25, 2017	21.83	21.87	21.64	21.80	428,755	+0.07(+0.33%)
Oct 24, 2017	21.78	22.00	21.69	21.73	461,354	-0.21(-0.94%)
Oct 23, 2017	22.00	22.07	21.87	21.94	244,502	-0.03(-0.13%)
Oct 20, 2017	22.15	22.19	21.95	21.97	430,103	-0.01(-0.03%)
Oct 19, 2017	22.32	22.32	21.93	21.97	439,186	-0.44(-1.97%)
Oct 18, 2017	22.18	22.53	22.17	22.42	503,314	+0.27(+1.22%)
Oct 17, 2017	22.49	22.54	22.05	22.14	500,884	-0.33(-1.46%)
Oct 16, 2017	22.37	22.50	22.14	22.47	365,441	+0.22(+0.99%)
Oct 13, 2017	22.25	22.43	22.14	22.25	400,688	+0.03(+0.13%)
Oct 12, 2017	22.09	22.33	22.07	22.22	481,999	+0.16(+0.71%)
Oct 11, 2017	22.05	22.24	21.95	22.07	693,821	-0.04(-0.16%)
Oct 10, 2017	21.68	22.11	21.62	22.10	536,905	+0.51(+2.34%)
Oct 09, 2017	21.75	21.78	21.53	21.60	184,228	-0.09(-0.43%)
Oct 06, 2017	21.68	21.77	21.54	21.69	482,308	-0.06(-0.26%)
Oct 05, 2017	21.83	21.95	21.72	21.75	481,067	-0.01(-0.07%)
Oct 04, 2017	21.85	21.94	21.61	21.76	322,202	-0.09(-0.39%)
Oct 03, 2017	21.37	21.87	21.37	21.85	236,160	+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.