Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		23.00	23.00	23.00	0	-0.03(-0.13%)
Dec 28, 2017	23.08	23.11	22.88	23.03	13,641	+0.06(+0.26%)
Dec 27, 2017	22.73	23.20	22.73	22.97	32,689	+0.35(+1.55%)
Dec 26, 2017	23.02	23.02	22.51	22.62	36,044	-0.79(-3.37%)
Dec 22, 2017	23.88	23.94	23.23	23.41	41,311	-0.91(-3.74%)
Dec 21, 2017	24.53	24.59	24.15	24.32	21,430	-0.13(-0.53%)
Dec 20, 2017	24.44	24.60	24.04	24.45	36,113	+0.15(+0.62%)
Dec 19, 2017	23.79	24.49	23.79	24.30	52,728	+0.84(+3.58%)
Dec 18, 2017	23.46	23.52	23.21	23.46	29,196	-0.09(-0.38%)
Dec 15, 2017	23.25	23.72	23.25	23.55	31,684	+0.01(+0.04%)
Dec 14, 2017	23.30	23.54	23.04	23.54	17,153	+0.41(+1.77%)
Dec 13, 2017	23.56	23.73	22.88	23.13	21,960	-0.52(-2.20%)
Dec 12, 2017	23.09	23.65	23.05	23.65	11,390	+0.18(+0.77%)
Dec 11, 2017	24.22	24.22	23.29	23.47	58,725	-1.40(-5.63%)
Dec 08, 2017	24.80	25.37	24.80	24.87	38,907	-0.28(-1.11%)
Dec 07, 2017	25.30	25.39	24.99	25.15	31,072	+0.17(+0.68%)
Dec 06, 2017	24.71	25.15	24.58	24.98	19,901	+0.51(+2.08%)
Dec 05, 2017	24.50	24.55	24.12	24.47	38,862	+0.12(+0.49%)
Dec 04, 2017	24.14	24.60	24.08	24.35	45,233	-0.97(-3.83%)
Dec 01, 2017	24.16	25.95	24.14	25.32	116,577	+0.76(+3.09%)
Nov 30, 2017	24.09	24.57	24.09	24.56	69,240	+0.42(+1.74%)
Nov 29, 2017	23.17	24.29	23.16	24.14	80,319	+1.45(+6.39%)
Nov 28, 2017	22.54	22.88	22.44	22.69	48,851	-0.14(-0.61%)
Nov 27, 2017	22.27	22.91	22.27	22.83	59,001	+0.78(+3.54%)
Nov 24, 2017	21.95	22.21	21.92	22.05	43,559	+0.01(+0.05%)
Nov 22, 2017	22.37	22.55	21.93	22.04	82,608	-1.03(-4.46%)
Nov 21, 2017	23.45	23.46	22.86	23.07	105,969	-1.08(-4.47%)
Nov 20, 2017	24.48	24.48	23.89	24.15	48,344	+0.29(+1.22%)
Nov 17, 2017	24.42	24.43	23.64	23.86	67,593	-0.99(-3.98%)
Nov 16, 2017	25.21	25.39	24.68	24.85	112,692	-0.93(-3.61%)
Nov 15, 2017	24.90	25.85	24.84	25.78	134,876	+1.45(+5.96%)
Nov 14, 2017	23.52	24.44	23.52	24.33	71,683	+1.20(+5.19%)
Nov 13, 2017	23.03	23.21	22.91	23.13	30,725	+0.25(+1.09%)
Nov 10, 2017	22.62	22.90	22.55	22.88	34,180	+0.36(+1.60%)
Nov 09, 2017	22.55	22.86	22.34	22.52	40,723	-0.01(-0.04%)
Nov 08, 2017	22.29	22.64	22.10	22.53	41,307	-0.48(-2.09%)
Nov 07, 2017	22.35	23.08	22.23	23.01	39,898	+0.07(+0.31%)
Nov 06, 2017	24.30	24.49	22.88	22.94	53,564	-1.56(-6.37%)
Nov 03, 2017	23.98	24.91	23.98	24.50	60,686	+0.60(+2.51%)
Nov 02, 2017	24.05	24.31	23.81	23.90	25,248	+0.05(+0.21%)
Nov 01, 2017	23.50	24.05	23.12	23.85	73,135	-0.67(-2.73%)
Oct 31, 2017	24.35	24.52	24.18	24.52	35,909	+0.88(+3.72%)
Oct 30, 2017		23.85	23.26	23.64	63,952	-0.30(-1.25%)
Oct 27, 2017	24.91	25.13	23.87	23.94	70,921	-0.62(-2.52%)
Oct 26, 2017	24.59	24.67	24.34	24.56	71,793	-0.15(-0.61%)
Oct 25, 2017	23.87	24.84	23.84	24.71	76,148	+0.89(+3.74%)
Oct 24, 2017	24.02	24.02	23.52	23.82	26,130	-0.16(-0.67%)
Oct 23, 2017	23.67	23.98	23.67	23.98	41,493	+0.49(+2.09%)
Oct 20, 2017	23.44	23.79	23.39	23.49	94,032	+0.20(+0.86%)
Oct 19, 2017	23.02	23.34	23.02	23.29	117,972	+0.75(+3.33%)
Oct 18, 2017	22.38	22.56	22.24	22.54	27,318	-0.13(-0.57%)
Oct 17, 2017	22.55	22.94	22.52	22.67	49,958	+0.42(+1.89%)
Oct 16, 2017	21.92	22.25	21.92	22.25	44,190	+0.03(+0.14%)
Oct 13, 2017	22.21	22.35	22.10	22.22	76,292	-0.76(-3.31%)
Oct 12, 2017	22.86	22.99	22.71	22.98	26,052	+0.37(+1.64%)
Oct 11, 2017	22.80	22.98	22.58	22.61	66,810	-0.51(-2.21%)
Oct 10, 2017	23.10	23.46	23.10	23.12	61,430	-0.43(-1.83%)
Oct 09, 2017	23.65	23.75	23.41	23.55	46,145	+0.08(+0.34%)
Oct 06, 2017	22.98	23.55	22.98	23.47	136,698	+0.64(+2.80%)
Oct 05, 2017	22.97	22.97	22.50	22.83	106,356	-0.25(-1.08%)
Oct 04, 2017	22.96	23.15	22.83	23.08	42,516	-0.18(-0.77%)
Oct 03, 2017	23.59	23.59	23.20	23.26	44,398	-0.43(-1.82%)

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.