Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		20.53	20.53	20.53	0	-0.40(-1.92%)
Dec 28, 2017	21.09	21.18	20.86	20.93	3,771,075	-0.15(-0.73%)
Dec 27, 2017	20.85	21.15	20.77	21.09	4,278,568	+0.20(+0.96%)
Dec 26, 2017	20.86	21.02	20.71	20.89	3,843,278	-0.11(-0.50%)
Dec 22, 2017	20.98	21.18	20.90	20.99	5,489,074	-0.04(-0.18%)
Dec 21, 2017	21.35	21.35	20.95	21.03	5,845,348	-0.25(-1.17%)
Dec 20, 2017	21.51	21.53	21.07	21.28	4,615,643	-0.06(-0.27%)
Dec 19, 2017	21.29	21.38	21.00	21.34	5,870,663	+0.20(+0.95%)
Dec 18, 2017	20.72	21.33	20.61	21.14	8,269,990	+0.52(+2.50%)
Dec 15, 2017	20.71	20.82	20.43	20.62	8,476,293	-0.03(-0.14%)
Dec 14, 2017	20.86	21.02	20.57	20.65	8,492,689	-0.17(-0.82%)
Dec 13, 2017	21.28	21.48	20.76	20.82	6,644,739	-0.34(-1.62%)
Dec 12, 2017	20.98	21.22	20.93	21.16	4,888,319	+0.13(+0.63%)
Dec 11, 2017	21.00	21.30	20.96	21.03	5,536,561	+0.01(+0.05%)
Dec 08, 2017	21.02	21.16	20.84	21.02	7,406,980	+0.04(+0.18%)
Dec 07, 2017	21.08	21.25	20.80	20.98	6,795,589	+0.17(+0.83%)
Dec 06, 2017	20.79	20.94	20.60	20.81	6,652,217	-0.14(-0.68%)
Dec 05, 2017	21.18	21.57	20.77	20.95	7,632,201	-0.31(-1.48%)
Dec 04, 2017	21.39	21.57	21.38	21.27	11,775,978	+0.11(+0.54%)
Dec 01, 2017	21.11	21.26	20.75	21.15	13,780,614	-0.15(-0.72%)
Nov 30, 2017		21.85	21.18	21.31	13,621,166	+0.12(+0.59%)
Nov 29, 2017	22.44	22.75	21.00	21.18	20,836,790	-1.01(-4.56%)
Nov 28, 2017	22.77	22.78	22.14	22.19	13,055,264	-0.10(-0.47%)
Nov 27, 2017	22.52	22.60	22.12	22.30	15,721,420	-0.40(-1.76%)
Nov 24, 2017	22.74	22.79	22.42	22.70	7,540,480	-0.03(-0.13%)
Nov 22, 2017	22.68	23.10	22.35	22.73	28,555,576	+0.52(+2.36%)
Nov 21, 2017	21.13	22.33	20.93	22.20	37,425,444	+1.61(+7.83%)
Nov 20, 2017	19.84	20.80	19.19	20.59	70,257,624	+1.24(+6.41%)
Nov 17, 2017	19.37	19.50	19.30	19.35	5,394,684	+0.03(+0.15%)
Nov 16, 2017	19.18	19.39	19.16	19.32	7,108,176	+0.18(+0.95%)
Nov 15, 2017	19.03	19.18	18.84	19.14	3,027,447	-0.05(-0.25%)
Nov 14, 2017	19.14	19.23	19.11	19.19	3,684,244	-0.01(-0.05%)
Nov 13, 2017	19.08	19.21	19.08	19.20	4,595,262	+0.00(+0.00%)
Nov 10, 2017	19.26	19.26	19.13	19.20	7,281,166	+0.00(+0.00%)
Nov 09, 2017	19.20	19.26	18.93	19.20	9,057,062	-0.02(-0.10%)
Nov 08, 2017	19.22	19.29	19.15	19.22	7,217,928	+0.02(+0.10%)
Nov 07, 2017	19.44	19.66	19.08	19.20	11,206,952	-0.07(-0.35%)
Nov 06, 2017	19.18	20.11	19.04	19.27	20,669,370	+1.61(+9.13%)
Nov 03, 2017	17.48	17.69	17.39	17.65	7,705,496	+0.22(+1.26%)
Nov 02, 2017	17.43	17.53	17.02	17.43	3,269,358	-0.01(-0.06%)
Nov 01, 2017	17.71	17.71	17.30	17.44	3,489,218	-0.17(-0.97%)
Oct 31, 2017	17.47	17.64	17.43	17.62	3,920,461	+0.23(+1.32%)
Oct 30, 2017	17.50	17.58	17.15	17.39	6,351,183	-0.20(-1.14%)
Oct 27, 2017	17.73	17.73	17.40	17.59	4,746,558	+0.04(+0.22%)
Oct 26, 2017	17.56	17.60	17.43	17.55	4,103,541	+0.01(+0.05%)
Oct 25, 2017	17.63	17.71	17.52	17.54	8,876,783	-0.18(-1.02%)
Oct 24, 2017	17.64	17.73	17.63	17.72	19,339,720	+0.10(+0.60%)
Oct 23, 2017	17.84	18.01	17.60	17.62	6,081,144	+0.06(+0.33%)
Oct 20, 2017	17.62	17.64	17.53	17.56	1,687,438	+0.00(+0.00%)
Oct 19, 2017	17.49	17.60	17.29	17.56	1,955,541	-0.04(-0.22%)
Oct 18, 2017	17.58	17.66	17.33	17.60	4,306,440	+0.09(+0.49%)
Oct 17, 2017	17.40	17.57	17.35	17.51	2,766,048	+0.09(+0.49%)
Oct 16, 2017	17.45	17.47	17.27	17.43	4,940,810	-0.01(-0.05%)
Oct 13, 2017	17.55	17.55	17.39	17.43	3,759,548	-0.01(-0.06%)
Oct 12, 2017	17.63	17.63	17.41	17.44	3,673,262	-0.21(-1.19%)
Oct 11, 2017	17.60	17.69	17.57	17.65	4,492,297	+0.00(+0.00%)
Oct 10, 2017	17.63	17.69	17.56	17.65	7,205,506	+0.06(+0.33%)
Oct 09, 2017	17.46	17.68	17.46	17.60	4,924,159	+0.24(+1.37%)
Oct 06, 2017	17.31	17.47	17.30	17.36	3,665,823	-0.11(-0.60%)
Oct 05, 2017	17.60	17.60	17.41	17.46	3,951,090	-0.13(-0.76%)
Oct 04, 2017	17.44	17.62	17.40	17.60	6,056,198	+0.08(+0.43%)
Oct 03, 2017	17.49	17.67	17.40	17.52	3,088,278	+0.03(+0.16%)

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.