Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		22.71	22.71	22.71	0	-0.43(-1.86%)
Dec 28, 2017	23.03	23.28	23.03	23.14	69,865	+0.03(+0.14%)
Dec 27, 2017	23.19	23.32	22.97	23.11	60,818	+0.03(+0.14%)
Dec 26, 2017	22.92	23.28	22.75	23.07	87,406	+0.10(+0.42%)
Dec 22, 2017	22.85	23.07	22.68	22.98	88,073	+0.03(+0.14%)
Dec 21, 2017	22.75	23.07	22.70	22.94	101,541	+0.39(+1.73%)
Dec 20, 2017	22.41	22.68	22.33	22.55	141,489	+0.21(+0.95%)
Dec 19, 2017	23.54	23.67	22.24	22.34	99,023	-1.26(-5.34%)
Dec 18, 2017	21.66	23.89	21.66	23.60	255,918	+1.97(+9.09%)
Dec 15, 2017	21.64	21.90	21.48	21.63	1,041,243	-0.01(-0.04%)
Dec 14, 2017	22.16	22.21	21.49	21.64	252,663	-0.50(-2.24%)
Dec 13, 2017	22.26	22.47	21.95	22.14	186,064	-0.08(-0.36%)
Dec 12, 2017	22.28	22.35	22.11	22.22	143,664	+0.04(+0.18%)
Dec 11, 2017	22.38	22.57	22.07	22.18	176,009	-0.20(-0.90%)
Dec 08, 2017	22.40	22.56	22.34	22.38	45,590	+0.00(+0.00%)
Dec 07, 2017	22.92	22.92	22.27		60,667	+0.00(+0.00%)
Dec 06, 2017	22.27	22.53	22.11	22.43	64,370	+0.15(+0.69%)
Dec 05, 2017	22.43	22.64	22.24	22.28	82,803	-0.31(-1.39%)
Dec 04, 2017	22.98	23.02	22.47	22.59	125,522	-0.26(-1.13%)
Dec 01, 2017	22.73	22.94	22.32	22.85	143,558	+0.19(+0.82%)
Nov 30, 2017	23.29	23.31	22.44	22.66	359,283	-0.52(-2.26%)
Nov 29, 2017	23.29	23.45	23.08	23.19	83,891	-0.09(-0.38%)
Nov 28, 2017	23.26	23.34	23.05	23.27	93,519	+0.10(+0.45%)
Nov 27, 2017	23.22	23.58	23.16	23.17	98,851	-0.16(-0.69%)
Nov 24, 2017	23.15	23.44	23.15	23.33	28,777	+0.18(+0.77%)
Nov 22, 2017	23.17	23.35	23.13	23.15	57,244	-0.03(-0.14%)
Nov 21, 2017	22.92	23.48	22.76	23.19	110,168	+0.46(+2.02%)
Nov 20, 2017	22.83	22.90	22.54	22.73	95,741	-0.08(-0.35%)
Nov 17, 2017	22.90	23.01	22.73	22.81	73,628	-0.20(-0.87%)
Nov 16, 2017	23.19	23.40	22.97	23.01	103,099	-0.18(-0.76%)
Nov 15, 2017	23.44	23.52	23.13	23.19	194,992	-0.31(-1.30%)
Nov 14, 2017	21.94	23.52	21.94	23.49	299,973	+1.48(+6.73%)
Nov 13, 2017	21.91	22.12	21.75	22.01	121,716	+0.16(+0.74%)
Nov 10, 2017	21.77	22.11	21.74	21.85	122,820	-0.02(-0.11%)
Nov 09, 2017	21.86	22.10	21.57	21.87	140,006	-0.10(-0.48%)
Nov 08, 2017	21.55	22.08	21.55	21.98	121,776	+0.35(+1.60%)
Nov 07, 2017	22.24	22.44	21.62	21.63	121,091	-0.59(-2.65%)
Nov 06, 2017	21.50	22.40	21.50	22.22	152,320	+0.71(+3.29%)
Nov 03, 2017	21.56	21.62	21.21	21.51	74,906	-0.02(-0.11%)
Nov 02, 2017	20.33	21.65	20.33	21.53	166,877	+1.34(+6.66%)
Nov 01, 2017	19.18	20.26	19.18	20.19	148,788	+1.06(+5.56%)
Oct 31, 2017	18.97	19.22	18.65	19.13	126,051	+0.38(+2.02%)
Oct 30, 2017	19.22	19.22	18.72	18.75	74,932	-0.43(-2.27%)
Oct 27, 2017	19.01	19.29	18.93	19.18	52,261	+0.18(+0.93%)
Oct 26, 2017	19.17	19.33	19.00	19.01	71,798	+0.14(+0.77%)
Oct 25, 2017	18.84	19.02	18.76	18.86	85,452	-0.04(-0.21%)
Oct 24, 2017	18.84	19.12	18.84	18.90	60,085	-0.02(-0.13%)
Oct 23, 2017	19.19	19.19	18.90	18.93	55,549	-0.27(-1.38%)
Oct 20, 2017	19.56	19.56	19.18	19.19	55,576	-0.28(-1.45%)
Oct 19, 2017	19.82	19.92	19.45	19.47	62,245	-0.41(-2.07%)
Oct 18, 2017	19.75	19.93	19.65	19.88	99,104	+0.10(+0.53%)
Oct 17, 2017	19.69	19.87	19.63	19.78	98,598	+0.09(+0.45%)
Oct 16, 2017	19.70	19.81	19.45	19.69	59,886	+0.00(+0.00%)
Oct 13, 2017	19.55	19.73	19.40	19.69	75,461	+0.41(+2.13%)
Oct 12, 2017	19.13	19.46	19.08	19.28	76,761	+0.11(+0.59%)
Oct 11, 2017	18.89	19.27	18.86	19.17	85,854	+0.26(+1.36%)
Oct 10, 2017	19.01	19.11	18.78	18.91	55,012	-0.02(-0.13%)
Oct 09, 2017	18.87	19.05	18.82	18.93	44,762	+0.14(+0.77%)
Oct 06, 2017	18.69	18.82	18.55	18.79	71,780	-0.08(-0.43%)
Oct 05, 2017	18.76	19.04	18.71	18.87	73,869	+0.04(+0.21%)
Oct 04, 2017	18.96	18.96	18.70	18.83	86,482	-0.09(-0.47%)
Oct 03, 2017	18.84	18.96	18.75	18.92	76,160	+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.