Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		23.42	23.42	23.42	0	-0.02(-0.08%)
Dec 28, 2017	23.68	24.00	23.28	23.44	68,860	-0.29(-1.24%)
Dec 27, 2017	23.91	24.03	22.98	23.73	150,405	-0.18(-0.74%)
Dec 26, 2017	23.94	24.18	23.53	23.91	80,200	-0.12(-0.48%)
Dec 22, 2017	23.70	24.21	23.05	24.03	127,814	+0.47(+2.00%)
Dec 21, 2017	23.01	23.73	23.01	23.55	53,274	+0.37(+1.61%)
Dec 20, 2017	22.83	23.41	22.79	23.18	89,826	+0.47(+2.08%)
Dec 19, 2017	22.77	22.95	22.61	22.71	66,244	-0.10(-0.43%)
Dec 18, 2017	22.59	23.58	22.41	22.81	115,746	+0.59(+2.64%)
Dec 15, 2017	22.17	22.57	22.03	22.22	54,454	+0.12(+0.52%)
Dec 14, 2017	21.99	22.57	21.07	22.10	67,835	+0.15(+0.69%)
Dec 13, 2017	22.61	22.61	21.70	21.95	90,846	-0.63(-2.80%)
Dec 12, 2017	22.41	22.90	21.76	22.58	88,888	+0.17(+0.75%)
Dec 11, 2017	22.18	22.47	21.64	22.41	68,709	+0.21(+0.96%)
Dec 08, 2017	21.83	22.26	21.40	22.20	45,289	+0.00(+0.00%)
Dec 07, 2017	21.06	21.80	21.02		41,742	+0.00(+0.00%)
Dec 06, 2017	21.14	21.31	20.78	21.14	55,523	+0.03(+0.13%)
Dec 05, 2017	22.03	22.72	21.03	21.11	61,438	-0.82(-3.73%)
Dec 04, 2017	22.19	22.41	21.07	21.93	99,516	+0.05(+0.24%)
Dec 01, 2017	21.89	22.00	21.24	21.88	43,624	-0.08(-0.36%)
Nov 30, 2017	21.73	22.46	21.13	21.96	71,676	+0.39(+1.82%)
Nov 29, 2017	21.31	22.33	21.19	21.57	67,920	+0.20(+0.96%)
Nov 28, 2017	20.86	21.43	20.72	21.36	21,326	+0.58(+2.78%)
Nov 27, 2017	21.30	21.30	20.51	20.79	48,607	-0.43(-2.01%)
Nov 24, 2017	21.01	21.73	20.95	21.21	38,037	+0.23(+1.10%)
Nov 22, 2017	21.18	21.39	20.38	20.98	49,008	-0.29(-1.38%)
Nov 21, 2017	21.03	21.32	20.57	21.27	52,599	+0.31(+1.49%)
Nov 20, 2017	20.77	21.02	20.28	20.96	32,868	+0.16(+0.77%)
Nov 17, 2017	19.98	20.91	19.91	20.80	51,135	+0.74(+3.68%)
Nov 16, 2017	19.64	20.43	19.62	20.06	44,477	+0.61(+3.11%)
Nov 15, 2017	19.55	19.64	19.14	19.46	67,864	-0.20(-1.04%)
Nov 14, 2017	19.87	20.14	19.59	19.66	25,811	-0.38(-1.91%)
Nov 13, 2017	20.47	20.51	19.97	20.05	24,894	-0.48(-2.34%)
Nov 10, 2017	21.08	21.80	20.49	20.53	35,592	-0.66(-3.11%)
Nov 09, 2017	20.07	21.35	20.07	21.19	90,691	+1.14(+5.68%)
Nov 08, 2017	20.10	20.31	19.80	20.05	50,313	-0.25(-1.23%)
Nov 07, 2017	20.94	21.19	19.81	20.30	47,500	-0.62(-2.98%)
Nov 06, 2017	21.26	21.37	20.86	20.92	36,178	-0.34(-1.59%)
Nov 03, 2017	22.30	22.30	21.20	21.26	24,465	-0.95(-4.29%)
Nov 02, 2017	22.08	22.65	21.88	22.21	45,770	-0.03(-0.12%)
Nov 01, 2017	22.18	22.33	21.47	22.24	61,794	+0.26(+1.17%)
Oct 31, 2017	21.33	22.35	21.33	21.98	94,595	+0.66(+3.09%)
Oct 30, 2017	21.52	21.71	21.10	21.32	24,131	-0.32(-1.48%)
Oct 27, 2017	21.42	21.81	21.08	21.64	50,273	+0.26(+1.21%)
Oct 26, 2017	21.36	21.62	21.31	21.38	22,247	+0.04(+0.17%)
Oct 25, 2017	21.41	21.50	21.13	21.35	28,780	-0.14(-0.66%)
Oct 24, 2017	21.89	22.11	21.11	21.49	55,695	-0.27(-1.23%)
Oct 23, 2017	22.55	22.55	21.63	21.76	51,589	-0.69(-3.09%)
Oct 20, 2017	22.20	22.68	21.84	22.45	45,148	+0.28(+1.29%)
Oct 19, 2017	21.62	22.34	21.48	22.16	60,742	+0.31(+1.43%)
Oct 18, 2017	21.82	22.25	21.81	21.85	20,741	-0.02(-0.08%)
Oct 17, 2017	21.62	22.04	21.21	21.87	44,464	+0.28(+1.28%)
Oct 16, 2017	21.71	21.99	21.55	21.60	17,660	-0.17(-0.78%)
Oct 13, 2017	22.30	22.30	21.75	21.76	22,945	-0.67(-2.98%)
Oct 12, 2017	22.09	22.47	21.79	22.43	42,061	+0.12(+0.56%)
Oct 11, 2017	22.14	22.49	21.89	22.31	44,765	+0.17(+0.76%)
Oct 10, 2017	22.35	22.48	22.02	22.14	57,886	-0.12(-0.56%)
Oct 09, 2017	21.84	22.30	21.46	22.26	38,362	+0.15(+0.68%)
Oct 06, 2017	21.97	22.33	21.81	22.11	30,278	+0.22(+1.02%)
Oct 05, 2017	22.09	22.28	21.89	21.89	28,348	-0.20(-0.93%)
Oct 04, 2017	21.64	22.33	21.29	22.09	56,311	+0.42(+1.93%)
Oct 03, 2017	21.61	21.72	21.39	21.68	55,131	+0.04(+0.21%)

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.