Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		22.06	22.06	22.06	0	-0.94(-4.09%)
Dec 28, 2017	22.58	23.30	22.36	23.00	25,500	+0.50(+2.20%)
Dec 27, 2017	21.95	23.65	21.66	22.50	26,760	+0.64(+2.91%)
Dec 26, 2017	22.51	22.51	21.86	21.87	6,282	-0.64(-2.86%)
Dec 22, 2017	23.02	23.32	22.41	22.51	10,131	-0.45(-1.94%)
Dec 21, 2017	22.73	23.03	22.42	22.96	23,088	+0.37(+1.65%)
Dec 20, 2017	22.54	22.97	22.31	22.59	15,696	+0.03(+0.15%)
Dec 19, 2017	23.17	23.35	22.55	22.55	64,365	-0.58(-2.50%)
Dec 18, 2017	21.88	23.82	21.88	23.13	42,188	+1.28(+5.86%)
Dec 15, 2017	21.00	22.11	21.00	21.85	55,562	+0.87(+4.13%)
Dec 14, 2017	21.60	21.79	20.93	20.98	18,848	-0.65(-3.02%)
Dec 13, 2017	20.92	21.92	20.92	21.64	17,503	+0.73(+3.52%)
Dec 12, 2017	21.36	21.38	20.79	20.90	19,964	-0.25(-1.17%)
Dec 11, 2017	21.66	22.25	21.14	21.15	23,619	-0.26(-1.20%)
Dec 08, 2017	21.41	21.93	21.26	21.41	10,820	+0.02(+0.12%)
Dec 07, 2017	20.64	21.45	20.41	21.38	92,428	+0.92(+4.48%)
Dec 06, 2017	20.39	20.81	20.37	20.46	43,056	-0.09(-0.44%)
Dec 05, 2017		21.26	20.34	20.55	17,804	-0.68(-3.19%)
Dec 04, 2017	21.26	21.26	21.04	21.23	7,862	+0.12(+0.55%)
Dec 01, 2017	21.08	21.40	20.80	21.12	21,921	+0.12(+0.55%)
Nov 30, 2017	20.89	21.39	20.65	21.00	29,108	+0.14(+0.67%)
Nov 29, 2017	20.65	21.54	20.56	20.86	27,056	+0.08(+0.40%)
Nov 28, 2017	20.65	20.82	20.45	20.78	21,577	+0.26(+1.25%)
Nov 27, 2017	20.37	20.96	20.37	20.52	37,262	+0.24(+1.18%)
Nov 24, 2017	20.72	20.72	20.28	20.28	3,649	-0.31(-1.48%)
Nov 22, 2017	20.93	21.02	20.57	20.59	26,755	-0.31(-1.46%)
Nov 21, 2017	20.73	21.04	20.48	20.89	24,843	+0.44(+2.14%)
Nov 20, 2017	20.35	20.55	19.33	20.46	21,702	+0.11(+0.53%)
Nov 17, 2017	19.56	20.64	19.56	20.35	39,208	+0.61(+3.10%)
Nov 16, 2017	19.31	19.82	19.31	19.74	23,201	+0.24(+1.23%)
Nov 15, 2017	19.35	19.61	18.97	19.50	31,383	+0.01(+0.04%)
Nov 14, 2017	19.19	19.53	19.02	19.49	5,777	+0.06(+0.32%)
Nov 13, 2017	19.12	19.46	19.12	19.43	8,652	+0.31(+1.64%)
Nov 10, 2017	19.30	19.30	19.11	19.11	2,500	+0.12(+0.65%)
Nov 09, 2017	18.75	19.16	18.71	18.99	7,114	+0.24(+1.27%)
Nov 08, 2017	18.92	18.92	18.49	18.75	41,533	-0.22(-1.17%)
Nov 07, 2017	19.26	19.31	18.86	18.97	11,600	-0.37(-1.91%)
Nov 06, 2017	19.33	19.38	19.16	19.34	3,303	-0.07(-0.34%)
Nov 03, 2017	19.41	19.44	19.28	19.41	16,152	+0.01(+0.04%)
Nov 02, 2017	19.14	19.46	19.02	19.40	13,872	+0.17(+0.90%)
Nov 01, 2017	19.34	19.41	18.97	19.23	15,754	-0.07(-0.38%)
Oct 31, 2017	19.03	19.33	18.99	19.30	46,277	+0.38(+2.00%)
Oct 30, 2017	19.29	19.53	18.92	18.93	13,991	-0.57(-2.91%)
Oct 27, 2017	19.15	19.68	19.15	19.49	12,615	+0.37(+1.94%)
Oct 26, 2017	19.74	19.74	19.04	19.12	5,491	-0.07(-0.34%)
Oct 25, 2017	19.45	19.45	18.86	19.19	15,476	-0.35(-1.81%)
Oct 24, 2017	19.71	19.71	19.33	19.54	11,536	-0.07(-0.34%)
Oct 23, 2017	19.41	19.70	19.26	19.61	14,426	+0.12(+0.59%)
Oct 20, 2017	19.11	19.49	19.08	19.49	18,969	+0.53(+2.78%)
Oct 19, 2017	18.89	18.98	18.84	18.97	72,259	+0.07(+0.35%)
Oct 18, 2017	19.20	19.20	18.84	18.90	13,006	-0.12(-0.65%)
Oct 17, 2017	19.26	19.32	18.93	19.02	12,077	-0.07(-0.39%)
Oct 16, 2017	18.59	19.10	18.59	19.10	141,246	+0.44(+2.34%)
Oct 13, 2017	18.44	18.66	18.29	18.66	12,666	+0.01(+0.04%)
Oct 12, 2017	18.83	18.92	18.60	18.65	11,837	-0.20(-1.05%)
Oct 11, 2017	18.81	19.20	18.81	18.85	12,064	-0.03(-0.17%)
Oct 10, 2017	18.76	18.96	18.71	18.88	10,177	-0.06(-0.30%)
Oct 09, 2017	18.83	18.94	18.60	18.94	7,252	+0.07(+0.35%)
Oct 06, 2017	18.76	18.92	18.56	18.88	7,149	-0.07(-0.39%)
Oct 05, 2017	19.58	19.58	18.89	18.95	19,019	-0.49(-2.50%)
Oct 04, 2017	19.48	19.66	19.42	19.44	8,452	-0.01(-0.04%)
Oct 03, 2017	19.41	19.72	19.30	19.44	28,209	+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.