Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		24.25	24.25	24.25	0	+0.02(+0.07%)
Dec 28, 2017	24.49	24.49	24.07	24.23	507,856	-0.36(-1.45%)
Dec 27, 2017	24.26	24.93	24.12	24.59	1,079,758	+0.39(+1.61%)
Dec 26, 2017	24.17	24.47	23.82	24.20	2,287,895	+0.05(+0.21%)
Dec 22, 2017	23.80	24.43	23.53	24.14	1,338,041	+0.47(+1.97%)
Dec 21, 2017	24.12	24.22	23.27	23.68	1,893,719	-0.28(-1.17%)
Dec 20, 2017	23.77	24.51	23.71	23.96	2,415,891	+0.31(+1.29%)
Dec 19, 2017	23.50	23.66	23.35	23.65	497,166	+0.26(+1.13%)
Dec 18, 2017	23.41	23.80	23.12	23.39	628,629	+0.11(+0.47%)
Dec 15, 2017	22.89	23.35	22.83	23.28	1,739,820	+0.48(+2.12%)
Dec 14, 2017	23.35	23.42	22.68	22.79	488,294	-0.43(-1.86%)
Dec 13, 2017	22.70	23.37	22.70	23.23	591,527	+0.63(+2.77%)
Dec 12, 2017	22.54	22.91	22.51	22.60	430,229	+0.05(+0.23%)
Dec 11, 2017	22.90	23.00	22.52	22.55	349,946	-0.35(-1.52%)
Dec 08, 2017	23.19	23.19	22.69	22.90	380,067	+0.00(+0.00%)
Dec 07, 2017	22.52	23.27	22.52		737,691	+0.00(+0.00%)
Dec 06, 2017	22.33	22.75	22.33	22.58	438,911	+0.18(+0.79%)
Dec 05, 2017	22.64	22.88	22.38	22.40	705,574	-0.28(-1.23%)
Dec 04, 2017	22.90	23.58	22.60	22.68	953,917	+0.18(+0.79%)
Dec 01, 2017	22.30	22.59	21.95	22.50	558,867	+0.27(+1.22%)
Nov 30, 2017	22.08	22.45	21.86	22.23	832,380	+0.30(+1.35%)
Nov 29, 2017	21.71	21.71	21.40	21.93	655,686	+0.29(+1.33%)
Nov 28, 2017	21.20	21.78	21.20	21.64	655,040	+0.51(+2.41%)
Nov 27, 2017	21.02	21.33	20.94	21.13	479,553	+0.05(+0.24%)
Nov 24, 2017	21.16	22.09	21.02	21.08	432,705	+0.01(+0.04%)
Nov 22, 2017	20.95	21.18	20.95	21.08	236,767	+0.15(+0.73%)
Nov 21, 2017	20.81	21.13	20.66	20.92	426,612	+0.24(+1.15%)
Nov 20, 2017	20.40	20.74	20.32	20.69	334,941	+0.36(+1.75%)
Nov 17, 2017	20.67	20.67	20.22	20.33	513,963	-0.46(-2.20%)
Nov 16, 2017	20.54	20.94	20.46	20.79	783,384	+0.44(+2.17%)
Nov 15, 2017	20.76	20.92	20.30	20.35	415,336	-0.52(-2.48%)
Nov 14, 2017	20.71	20.97	20.60	20.86	483,908	+0.04(+0.20%)
Nov 13, 2017	20.86	20.90	20.30	20.82	756,169	-0.21(-1.01%)
Nov 10, 2017	21.30	21.52	20.99	21.03	587,502	-0.21(-1.00%)
Nov 09, 2017	20.89	21.48	20.16	21.24	3,316,599	+0.05(+0.24%)
Nov 08, 2017	21.90	21.90	20.76	21.19	1,147,645	+0.18(+0.85%)
Nov 07, 2017	21.19	21.40	19.76	21.02	1,699,506	-0.59(-2.75%)
Nov 06, 2017	21.56	21.99	21.38	21.61	1,443,299	+0.01(+0.04%)
Nov 03, 2017	21.85	21.96	21.58	21.60	506,549	-0.25(-1.13%)
Nov 02, 2017	22.01	22.32	21.79	21.85	623,006	-0.16(-0.73%)
Nov 01, 2017	22.35	22.46	21.81	22.01	242,995	-0.19(-0.84%)
Oct 31, 2017	22.09	22.35	22.00	22.19	310,241	+0.16(+0.73%)
Oct 30, 2017	22.69	22.69	21.85	22.03	489,128	-0.70(-3.09%)
Oct 27, 2017	23.12	23.63	22.44	22.74	545,305	-0.33(-1.43%)
Oct 26, 2017	22.53	23.59	22.36	23.07	1,160,291	+0.72(+3.22%)
Oct 25, 2017	22.45	22.64	22.16	22.35	1,008,187	-0.03(-0.15%)
Oct 24, 2017	23.39	24.00	21.80	22.38	1,601,183	+0.60(+2.76%)
Oct 23, 2017	21.95	21.95	21.65	21.78	223,436	-0.02(-0.08%)
Oct 20, 2017	21.35	21.80	21.35	21.80	614,676	+0.72(+3.42%)
Oct 19, 2017	20.88	21.10	20.66	21.08	437,340	+0.15(+0.73%)
Oct 18, 2017	20.95	21.12	20.71	20.92	724,593	+0.14(+0.65%)
Oct 17, 2017	20.41	21.02	20.20	20.79	1,254,841	+0.64(+3.20%)
Oct 16, 2017	20.68	20.73	19.75	20.14	845,176	-0.45(-2.18%)
Oct 13, 2017	21.13	21.14	20.41	20.59	541,012	-0.44(-2.10%)
Oct 12, 2017	20.65	21.15	20.63	21.03	856,996	+0.36(+1.72%)
Oct 11, 2017	20.63	20.81	20.61	20.68	331,225	+0.00(+0.00%)
Oct 10, 2017	20.87	20.99	20.47	20.68	494,433	-0.08(-0.37%)
Oct 09, 2017	21.02	21.24	20.59	20.75	445,527	-0.24(-1.13%)
Oct 06, 2017	21.06	21.23	20.93	20.99	275,457	-0.03(-0.12%)
Oct 05, 2017	21.05	21.13	20.83	21.02	365,157	+0.01(+0.04%)
Oct 04, 2017	21.29	21.29	20.97	21.01	550,292	-0.27(-1.27%)
Oct 03, 2017	21.32	21.47	21.08	21.28	722,506	+0.14(+0.68%)

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.