Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		19.69	19.69	19.69	0	-0.02(-0.10%)
Dec 28, 2017	19.41	19.76	19.41	19.71	78,291	+0.37(+1.93%)
Dec 27, 2017	19.33	19.63	19.28	19.34	68,391	+0.04(+0.20%)
Dec 26, 2017	19.19	19.59	19.19	19.30	78,751	+0.04(+0.20%)
Dec 22, 2017	19.35	19.39	19.08	19.26	70,520	+0.00(+0.00%)
Dec 21, 2017	19.16	19.42	19.12	19.26	153,916	+0.14(+0.75%)
Dec 20, 2017	19.18	19.31	19.12	19.12	149,073	-0.06(-0.31%)
Dec 19, 2017	20.13	20.13	19.15	19.18	280,457	-1.17(-5.73%)
Dec 18, 2017	19.92	20.71	19.92	20.34	264,367	+0.70(+3.57%)
Dec 15, 2017	19.65	19.77	19.39	19.64	262,866	+0.03(+0.13%)
Dec 14, 2017	19.97	20.39	19.53	19.61	180,870	+0.54(+2.85%)
Dec 13, 2017	18.72	19.18	18.68	19.07	189,998	+0.54(+2.93%)
Dec 12, 2017	18.63	18.82	18.39	18.53	158,115	-0.25(-1.33%)
Dec 11, 2017	18.96	19.24	18.67	18.78	208,550	-0.81(-4.11%)
Dec 08, 2017	19.56	19.74	19.37	19.58	85,725	+0.05(+0.23%)
Dec 07, 2017	19.50	19.73	19.44	19.54	122,412	+0.02(+0.10%)
Dec 06, 2017	19.08	20.54	19.08	19.52	238,615	+0.60(+3.15%)
Dec 05, 2017	18.67	19.06	18.67	18.92	132,823	+0.37(+2.01%)
Dec 04, 2017	18.95	18.96	18.52	18.55	132,694	-0.41(-2.18%)
Dec 01, 2017	19.11	19.11	18.90	18.96	166,779	-0.15(-0.79%)
Nov 30, 2017	19.47	19.47	19.05	19.11	83,143	-0.30(-1.55%)
Nov 29, 2017	19.44	19.55	19.14	19.41	136,780	-0.20(-1.00%)
Nov 28, 2017	20.13	20.13	19.52	19.61	138,361	-0.71(-3.48%)
Nov 27, 2017	21.10	21.10	20.13	20.32	116,080	-0.67(-3.21%)
Nov 24, 2017	21.08	21.08	20.73	20.99	124,083	-0.33(-1.54%)
Nov 22, 2017	21.34	21.40	21.04	21.32	131,949	+0.03(+0.12%)
Nov 21, 2017	21.26	21.53	21.21	21.29	108,052	-0.05(-0.22%)
Nov 20, 2017	21.64	21.66	21.23	21.34	106,758	-0.50(-2.31%)
Nov 17, 2017	21.57	22.01	21.57	21.84	131,193	+0.45(+2.11%)
Nov 16, 2017	21.47	21.47	21.24	21.39	34,452	+0.16(+0.74%)
Nov 15, 2017	20.98	21.35	20.96	21.23	69,177	+0.36(+1.73%)
Nov 14, 2017	20.82	21.08	20.62	20.87	79,775	+0.20(+0.95%)
Nov 13, 2017	22.17	22.17	20.59	20.68	184,613	-1.67(-7.47%)
Nov 10, 2017	21.86	22.51	21.76	22.34	95,713	+0.50(+2.28%)
Nov 09, 2017	21.42	21.87	21.42	21.85	81,297	+0.32(+1.49%)
Nov 08, 2017	21.57	21.91	21.41	21.53	62,925	-0.04(-0.18%)
Nov 07, 2017	22.04	22.04	21.50	21.57	99,236	-0.40(-1.82%)
Nov 06, 2017	21.65	22.00	21.42	21.96	104,065	+0.36(+1.67%)
Nov 03, 2017	21.57	21.75	21.36	21.60	97,462	-0.16(-0.75%)
Nov 02, 2017	21.78	21.81	21.60	21.77	45,128	+0.12(+0.57%)
Nov 01, 2017	21.71	21.85	21.51	21.64	44,245	+0.00(+0.00%)
Oct 31, 2017	21.36	21.70	21.26	21.64	74,144	+0.26(+1.22%)
Oct 30, 2017	21.44	21.71	21.24	21.38	132,248	+0.20(+0.93%)
Oct 27, 2017	21.02	21.24	20.90	21.19	121,406	+0.07(+0.31%)
Oct 26, 2017	21.26	21.37	21.05	21.12	84,786	-0.19(-0.89%)
Oct 25, 2017	21.85	21.85	21.21	21.31	102,608	-0.56(-2.57%)
Oct 24, 2017	21.62	22.02	21.62	21.87	103,128	+0.39(+1.83%)
Oct 23, 2017	21.45	21.56	21.45	21.48	64,867	+0.01(+0.03%)
Oct 20, 2017	21.88	21.88	21.41	21.47	175,322	-0.46(-2.09%)
Oct 19, 2017	22.21	22.21	21.87	21.93	96,946	+0.16(+0.75%)
Oct 18, 2017	21.77	21.89	21.77	21.77	119,181	+0.16(+0.76%)
Oct 17, 2017	21.38	21.70	21.23	21.60	254,385	+0.63(+3.00%)
Oct 16, 2017	20.98	21.02	20.82	20.98	69,965	+0.09(+0.44%)
Oct 13, 2017	20.97	20.97	20.73	20.88	118,799	-0.05(-0.25%)
Oct 12, 2017	21.28	21.28	20.82	20.94	125,040	-0.35(-1.63%)
Oct 11, 2017	21.43	21.43	21.21	21.28	85,884	-0.21(-0.97%)
Oct 10, 2017	21.40	21.68	21.34	21.49	117,299	+0.39(+1.83%)
Oct 09, 2017	21.42	21.42	21.08	21.11	62,049	-0.33(-1.56%)
Oct 06, 2017	21.67	21.76	21.33	21.44	130,609	-0.33(-1.50%)
Oct 05, 2017	21.77	21.85	21.61	21.77	110,934	+0.12(+0.54%)
Oct 04, 2017	21.41	21.76	21.41	21.65	196,978	+0.36(+1.69%)
Oct 03, 2017	21.19	21.30	21.04	21.29	152,160	+0.33(+1.56%)

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.