Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		21.80	21.80	21.80	0	-0.60(-2.68%)
Dec 28, 2017	22.25	22.45	22.05	22.40	255,531	+0.15(+0.67%)
Dec 27, 2017	22.30	22.50	22.18	22.25	106,186	-0.10(-0.45%)
Dec 26, 2017	22.50	22.55	22.20	22.35	117,304	-0.25(-1.11%)
Dec 22, 2017	22.40	22.65	22.20	22.60	157,986	+0.15(+0.67%)
Dec 21, 2017	22.85	22.90	22.40	22.45	254,592	-0.40(-1.75%)
Dec 20, 2017	23.00	23.00	22.40	22.85	189,599	+0.05(+0.22%)
Dec 19, 2017	22.85	23.00	22.80	22.80	305,358	+0.00(+0.00%)
Dec 18, 2017	22.85	23.01	22.70	22.80	207,691	+0.07(+0.33%)
Dec 15, 2017	22.50	22.95	22.35	22.73	1,122,392	+0.23(+1.00%)
Dec 14, 2017	22.55	22.80	22.35	22.50	261,359	-0.10(-0.44%)
Dec 13, 2017	22.05	22.82	22.05	22.60	386,721	+0.60(+2.73%)
Dec 12, 2017	21.80	22.25	21.80	22.00	369,422	-1.00(-4.35%)
Dec 11, 2017	22.00	23.15	22.00	23.00	405,423	+1.20(+5.50%)
Dec 08, 2017	21.90	22.20	21.73	21.80	174,456	-0.10(-0.46%)
Dec 07, 2017	21.45	22.00	21.25	21.90	266,481	+0.55(+2.58%)
Dec 06, 2017	21.75	21.90	21.15	21.35	339,248	-0.30(-1.39%)
Dec 05, 2017	21.85	22.20	21.60	21.65	241,899	-0.20(-0.92%)
Dec 04, 2017	22.95	22.95	21.80	21.85	296,488	-0.85(-3.74%)
Dec 01, 2017	23.00	23.00	22.70	22.70	242,699	-0.30(-1.30%)
Nov 30, 2017	23.00	23.05	22.80	23.00	234,864	+0.05(+0.22%)
Nov 29, 2017	23.10	23.35	22.80	22.95	390,920	-0.20(-0.86%)
Nov 28, 2017	23.10	23.30	22.90	23.15	207,815	+0.10(+0.43%)
Nov 27, 2017	22.65	23.05	22.65	23.05	209,218	+0.35(+1.54%)
Nov 24, 2017	22.90	23.07	22.65	22.70	78,234	-0.05(-0.22%)
Nov 22, 2017	23.10	23.15	22.55	22.75	211,976	-0.40(-1.73%)
Nov 21, 2017	22.85	23.35	22.55	23.15	218,506	+0.35(+1.54%)
Nov 20, 2017	22.85	22.95	22.60	22.80	184,489	+0.00(+0.00%)
Nov 17, 2017	22.65	22.90	22.50	22.80	418,163	+0.00(+0.00%)
Nov 16, 2017	22.40	23.00	22.40	22.80	184,761	+0.40(+1.79%)
Nov 15, 2017	22.05	22.55	22.05	22.40	155,472	+0.15(+0.67%)
Nov 14, 2017	22.20	22.55	22.20	22.25	186,638	-0.10(-0.45%)
Nov 13, 2017	22.00	22.45	21.95	22.35	242,744	+0.25(+1.13%)
Nov 10, 2017	22.15	22.35	21.95	22.10	422,646	-0.07(-0.34%)
Nov 09, 2017	21.80	22.40	21.70	22.18	486,754	+0.28(+1.26%)
Nov 08, 2017	22.00	22.80	20.60	21.90	650,265	-1.40(-6.01%)
Nov 07, 2017	23.65	23.65	23.05	23.30	281,656	-0.40(-1.69%)
Nov 06, 2017	22.85	23.75	22.85	23.70	178,169	+0.70(+3.04%)
Nov 03, 2017	23.60	23.60	22.98	23.00	351,408	-0.60(-2.54%)
Nov 02, 2017	23.75	23.85	23.05	23.60	382,460	-0.10(-0.42%)
Nov 01, 2017	24.30	24.60	23.35	23.70	220,102	-0.40(-1.66%)
Oct 31, 2017	23.90	24.35	23.65	24.10	293,477	+0.30(+1.26%)
Oct 30, 2017	24.35	24.35	23.75	23.80	317,671	-0.65(-2.66%)
Oct 27, 2017	25.05	25.20	24.38	24.45	226,326	-0.70(-2.78%)
Oct 26, 2017	24.80	25.25	24.75	25.15	295,075	+0.40(+1.62%)
Oct 25, 2017	25.00	25.10	24.62	24.75	272,005	+0.05(+0.20%)
Oct 24, 2017	25.25	25.40	24.40	24.70	229,572	-0.40(-1.59%)
Oct 23, 2017	25.05	25.20	24.70	25.10	329,329	+0.10(+0.40%)
Oct 20, 2017	25.15	25.40	24.90	25.00	320,924	+0.15(+0.60%)
Oct 19, 2017	25.25	25.25	24.55	24.85	179,229	-0.55(-2.17%)
Oct 18, 2017	25.05	25.70	25.05	25.40	582,736	+0.35(+1.40%)
Oct 17, 2017	24.70	25.10	24.65	25.05	302,366	+0.30(+1.21%)
Oct 16, 2017	24.75	25.05	24.50	24.75	229,028	-0.20(-0.80%)
Oct 13, 2017	24.95	25.25	24.82	24.95	232,458	-0.05(-0.20%)
Oct 12, 2017	24.85	25.20	24.85	25.00	230,254	-0.10(-0.40%)
Oct 11, 2017	25.25	25.50	24.90	25.10	406,051	-0.20(-0.79%)
Oct 10, 2017	25.50	25.60	25.10	25.30	282,652	+0.05(+0.20%)
Oct 09, 2017	25.65	25.80	25.15	25.25	288,726	-0.45(-1.75%)
Oct 06, 2017	25.60	25.70	25.25	25.70	299,177	+0.05(+0.19%)
Oct 05, 2017	25.40	25.70	25.05	25.65	238,097	+0.30(+1.18%)
Oct 04, 2017	25.35	25.55	25.05	25.35	291,018	-0.15(-0.59%)
Oct 03, 2017	24.90	25.70	24.80	25.50	394,802	+0.70(+2.82%)

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.