Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		22.01	22.01	22.01	0	-0.94(-4.09%)
Dec 28, 2017	22.53	23.24	22.31	22.95	25,559	+0.49(+2.20%)
Dec 27, 2017	21.90	23.60	21.61	22.45	26,822	+0.63(+2.91%)
Dec 26, 2017	22.46	22.46	21.81	21.82	6,296	-0.64(-2.86%)
Dec 22, 2017	22.97	23.27	22.36	22.46	10,155	-0.44(-1.94%)
Dec 21, 2017	22.67	22.98	22.37	22.90	23,142	+0.37(+1.65%)
Dec 20, 2017	22.49	22.92	22.26	22.53	15,732	+0.03(+0.15%)
Dec 19, 2017	23.12	23.30	22.50	22.50	64,514	-0.58(-2.50%)
Dec 18, 2017	21.83	23.77	21.83	23.08	42,286	+1.28(+5.86%)
Dec 15, 2017	20.95	22.06	20.95	21.80	55,690	+0.87(+4.13%)
Dec 14, 2017	21.55	21.74	20.88	20.94	18,891	-0.65(-3.02%)
Dec 13, 2017	20.87	21.87	20.87	21.59	17,544	+0.73(+3.52%)
Dec 12, 2017	21.31	21.33	20.75	20.85	20,010	-0.25(-1.17%)
Dec 11, 2017	21.61	22.19	21.09	21.10	23,673	-0.26(-1.20%)
Dec 08, 2017	21.36	21.88	21.22	21.36	10,845	+0.02(+0.12%)
Dec 07, 2017	20.59	21.40	20.36	21.33	92,642	+0.91(+4.48%)
Dec 06, 2017	20.34	20.77	20.33	20.42	43,156	-0.09(-0.44%)
Dec 05, 2017		21.22	20.29	20.51	17,845	-0.68(-3.19%)
Dec 04, 2017	21.22	21.22	20.99	21.18	7,880	+0.12(+0.55%)
Dec 01, 2017	21.03	21.35	20.75	21.07	21,972	+0.12(+0.55%)
Nov 30, 2017	20.84	21.34	20.60	20.95	29,175	+0.14(+0.67%)
Nov 29, 2017	20.60	21.49	20.52	20.81	27,119	+0.08(+0.40%)
Nov 28, 2017	20.60	20.77	20.40	20.73	21,627	+0.26(+1.25%)
Nov 27, 2017	20.33	20.91	20.33	20.47	37,348	+0.24(+1.18%)
Nov 24, 2017	20.67	20.67	20.24	20.24	3,658	-0.30(-1.48%)
Nov 22, 2017	20.89	20.97	20.52	20.54	26,817	-0.30(-1.46%)
Nov 21, 2017	20.68	20.99	20.43	20.84	24,900	+0.44(+2.14%)
Nov 20, 2017	20.30	20.50	19.28	20.41	21,752	+0.11(+0.53%)
Nov 17, 2017	19.52	20.59	19.52	20.30	39,299	+0.61(+3.10%)
Nov 16, 2017	19.27	19.77	19.27	19.69	23,255	+0.24(+1.23%)
Nov 15, 2017	19.30	19.57	18.93	19.45	31,456	+0.01(+0.04%)
Nov 14, 2017	19.14	19.49	18.98	19.44	5,790	+0.06(+0.32%)
Nov 13, 2017	19.08	19.42	19.08	19.38	8,673	+0.31(+1.64%)
Nov 10, 2017	19.26	19.26	19.07	19.07	2,506	+0.12(+0.65%)
Nov 09, 2017	18.71	19.12	18.67	18.95	7,131	+0.24(+1.27%)
Nov 08, 2017	18.87	18.87	18.45	18.71	41,629	-0.22(-1.17%)
Nov 07, 2017	19.22	19.27	18.82	18.93	11,626	-0.37(-1.91%)
Nov 06, 2017	19.28	19.33	19.11	19.30	3,311	-0.07(-0.34%)
Nov 03, 2017	19.37	19.40	19.23	19.37	16,189	+0.01(+0.04%)
Nov 02, 2017	19.10	19.42	18.98	19.36	13,904	+0.17(+0.90%)
Nov 01, 2017	19.30	19.37	18.92	19.19	15,791	-0.07(-0.38%)
Oct 31, 2017	18.99	19.28	18.94	19.26	46,384	+0.38(+2.00%)
Oct 30, 2017	19.24	19.49	18.87	18.88	14,024	-0.57(-2.91%)
Oct 27, 2017	19.10	19.64	19.10	19.45	12,644	+0.37(+1.94%)
Oct 26, 2017	19.69	19.69	19.00	19.08	5,504	-0.07(-0.34%)
Oct 25, 2017	19.41	19.41	18.82	19.14	15,511	-0.35(-1.81%)
Oct 24, 2017	19.66	19.66	19.28	19.50	11,563	-0.07(-0.34%)
Oct 23, 2017	19.37	19.65	19.22	19.56	14,460	+0.11(+0.59%)
Oct 20, 2017	19.06	19.45	19.04	19.45	19,013	+0.53(+2.78%)
Oct 19, 2017	18.85	18.94	18.79	18.92	72,427	+0.07(+0.35%)
Oct 18, 2017	19.15	19.15	18.79	18.86	13,036	-0.12(-0.65%)
Oct 17, 2017	19.22	19.28	18.89	18.98	12,105	-0.07(-0.39%)
Oct 16, 2017	18.55	19.05	18.55	19.05	141,573	+0.43(+2.34%)
Oct 13, 2017	18.40	18.62	18.25	18.62	12,695	+0.01(+0.04%)
Oct 12, 2017	18.79	18.87	18.55	18.61	11,864	-0.20(-1.05%)
Oct 11, 2017	18.76	19.16	18.76	18.81	12,092	-0.03(-0.17%)
Oct 10, 2017	18.72	18.91	18.67	18.84	10,201	-0.06(-0.30%)
Oct 09, 2017	18.79	18.90	18.55	18.90	7,269	+0.07(+0.35%)
Oct 06, 2017	18.72	18.87	18.52	18.83	7,165	-0.07(-0.39%)
Oct 05, 2017	19.53	19.53	18.85	18.91	19,063	-0.48(-2.50%)
Oct 04, 2017	19.43	19.61	19.37	19.39	8,471	-0.01(-0.04%)
Oct 03, 2017	19.37	19.67	19.26	19.40	28,274	+0.07(+0.38%)

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.