Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		24.15	24.15	24.15	0	+0.40(+1.68%)
Dec 28, 2017	23.57	23.84	23.09	23.75	3,851,170	+0.26(+1.12%)
Dec 27, 2017	24.13	24.19	23.45	23.48	5,105,699	-0.62(-2.57%)
Dec 26, 2017	23.73	24.13	23.66	24.10	3,093,516	+0.23(+0.96%)
Dec 22, 2017	23.36	24.16	23.17	23.87	10,058,742	+0.59(+2.55%)
Dec 21, 2017	22.94	23.54	22.86	23.28	5,952,267	+0.39(+1.70%)
Dec 20, 2017	23.21	23.23	22.63	22.89	8,586,841	-0.21(-0.92%)
Dec 19, 2017	23.35	23.52	23.06	23.10	9,216,330	-0.29(-1.23%)
Dec 18, 2017	23.41	23.81	23.28	23.39	5,491,560	+0.08(+0.33%)
Dec 15, 2017	23.53	23.68	23.25	23.31	7,083,104	-0.15(-0.65%)
Dec 14, 2017	23.86	23.86	23.42	23.47	4,058,862	-0.40(-1.67%)
Dec 13, 2017	24.43	24.43	23.80	23.87	4,321,784	-0.47(-1.92%)
Dec 12, 2017	24.33	24.69	24.32	24.33	5,201,130	-0.36(-1.48%)
Dec 11, 2017	23.93	24.76	23.93	24.70	4,670,579	+0.75(+3.11%)
Dec 08, 2017	23.55	24.02	23.51	23.95	3,960,378	+0.44(+1.88%)
Dec 07, 2017	23.03	23.61	22.94	23.51	4,745,299	+0.37(+1.61%)
Dec 06, 2017	23.18	23.48	22.93	23.14	4,400,319	-0.03(-0.11%)
Dec 05, 2017	23.20	23.54	23.04	23.16	3,667,394	-0.08(-0.33%)
Dec 04, 2017	23.62	23.68	23.18	23.24	11,230,211	-0.46(-1.93%)
Dec 01, 2017	23.54	24.10	23.54	23.70	6,337,623	+0.25(+1.08%)
Nov 30, 2017	23.94	24.13	23.33	23.44	8,197,888	-0.47(-1.95%)
Nov 29, 2017	23.92	24.45	23.80	23.91	7,302,789	-0.56(-2.29%)
Nov 28, 2017	24.56	24.64	24.09	24.47	5,577,243	+0.08(+0.31%)
Nov 27, 2017	24.59	24.79	24.34	24.39	6,997,596	-0.22(-0.90%)
Nov 24, 2017	24.95	24.98	24.45	24.61	2,278,248	-0.16(-0.65%)
Nov 22, 2017	24.99	25.15	24.58	24.77	8,111,287	-0.21(-0.85%)
Nov 21, 2017	25.11	25.13	24.83	24.98	4,098,515	+0.13(+0.51%)
Nov 20, 2017	25.04	25.13	24.76	24.86	6,837,155	-0.14(-0.58%)
Nov 17, 2017	24.93	25.14	24.74	25.00	3,610,873	+0.04(+0.17%)
Nov 16, 2017	24.91	25.25	24.63	24.96	4,278,460	+0.06(+0.24%)
Nov 15, 2017	24.48	24.98	24.21	24.90	4,108,971	+0.38(+1.56%)
Nov 14, 2017	24.26	24.63	24.14	24.52	4,683,228	+0.12(+0.49%)
Nov 13, 2017	23.96	24.46	23.76	24.40	7,039,849	+0.36(+1.52%)
Nov 10, 2017	23.53	24.11	23.37	24.04	7,560,661	+0.45(+1.91%)
Nov 09, 2017	23.80	24.19	23.44	23.59	4,322,477	-0.17(-0.71%)
Nov 08, 2017	24.02	24.12	23.39	23.76	5,731,627	-0.34(-1.41%)
Nov 07, 2017	23.99	24.30	23.94	24.09	4,862,307	+0.14(+0.60%)
Nov 06, 2017	23.52	24.15	23.52	23.95	7,410,611	+0.53(+2.28%)
Nov 03, 2017	22.13	23.81	22.13	23.42	13,699,989	+1.40(+6.35%)
Nov 02, 2017	21.92	23.26	21.70	22.02	20,614,050	+0.96(+4.55%)
Nov 01, 2017	21.36	21.47	20.89	21.06	8,348,257	-0.14(-0.64%)
Oct 31, 2017	21.20	21.32	20.97	21.20	5,214,028	+0.02(+0.08%)
Oct 30, 2017	21.42	21.88	21.09	21.18	4,822,220	-0.28(-1.30%)
Oct 27, 2017	21.00	21.47	20.91	21.46	3,451,130	+0.48(+2.30%)
Oct 26, 2017	21.20	21.25	20.81	20.98	4,025,134	-0.13(-0.60%)
Oct 25, 2017	21.10	21.21	20.79	21.10	8,790,453	-0.16(-0.76%)
Oct 24, 2017	21.20	21.38	21.13	21.26	4,431,810	+0.19(+0.88%)
Oct 23, 2017	21.55	21.63	21.04	21.08	8,861,800	-0.43(-2.01%)
Oct 20, 2017	21.69	21.75	21.42	21.51	4,421,516	-0.12(-0.55%)
Oct 19, 2017	21.88	22.02	21.42	21.63	5,723,594	-0.35(-1.58%)
Oct 18, 2017	21.93	22.16	21.88	21.97	5,280,242	-0.04(-0.19%)
Oct 17, 2017	22.52	22.52	21.94	22.02	7,574,718	-0.52(-2.33%)
Oct 16, 2017	22.01	22.59	21.89	22.54	6,426,123	+0.47(+2.15%)
Oct 13, 2017	21.87	22.14	21.57	22.07	8,956,170	+0.32(+1.48%)
Oct 12, 2017	21.63	21.87	21.36	21.75	5,304,930	+0.18(+0.82%)
Oct 11, 2017	21.55	21.75	21.40	21.57	5,046,505	-0.19(-0.86%)
Oct 10, 2017	21.95	21.97	21.66	21.75	3,962,061	-0.04(-0.19%)
Oct 09, 2017	21.60	21.96	21.53	21.80	2,842,744	+0.21(+0.98%)
Oct 06, 2017	21.58	21.69	21.35	21.58	5,168,654	-0.07(-0.31%)
Oct 05, 2017	21.86	21.89	21.33	21.65	5,290,493	-0.17(-0.78%)
Oct 04, 2017	22.02	22.07	21.76	21.82	8,034,921	-0.10(-0.46%)
Oct 03, 2017	21.76	22.04	21.51	21.92	9,656,172	+0.26(+1.21%)

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.