Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		21.67	21.67	21.67	0	-0.93(-4.09%)
Dec 28, 2017	22.18	22.89	21.97	22.60	25,953	+0.49(+2.20%)
Dec 27, 2017	21.57	23.24	21.28	22.11	27,235	+0.62(+2.91%)
Dec 26, 2017	22.12	22.12	21.48	21.49	6,393	-0.63(-2.86%)
Dec 22, 2017	22.62	22.91	22.02	22.12	10,311	-0.44(-1.94%)
Dec 21, 2017	22.33	22.63	22.03	22.56	23,498	+0.37(+1.65%)
Dec 20, 2017	22.15	22.57	21.92	22.19	15,974	+0.03(+0.15%)
Dec 19, 2017	22.77	22.95	22.16	22.16	65,508	-0.57(-2.50%)
Dec 18, 2017	21.50	23.41	21.50	22.73	42,937	+1.26(+5.86%)
Dec 15, 2017	20.63	21.72	20.63	21.47	56,548	+0.85(+4.13%)
Dec 14, 2017	21.23	21.41	20.56	20.62	19,182	-0.64(-3.02%)
Dec 13, 2017	20.55	21.54	20.55	21.26	17,814	+0.72(+3.52%)
Dec 12, 2017	20.98	21.01	20.43	20.54	20,319	-0.24(-1.17%)
Dec 11, 2017	21.28	21.86	20.77	20.78	24,038	-0.25(-1.20%)
Dec 08, 2017	21.03	21.55	20.89	21.03	11,013	+0.02(+0.12%)
Dec 07, 2017	20.28	21.07	20.05	21.01	94,070	+0.90(+4.48%)
Dec 06, 2017	20.03	20.45	20.02	20.11	43,821	-0.09(-0.44%)
Dec 05, 2017		20.89	19.98	20.20	18,120	-0.67(-3.19%)
Dec 04, 2017	20.89	20.89	20.67	20.86	8,002	+0.11(+0.55%)
Dec 01, 2017	20.72	21.02	20.44	20.75	22,310	+0.11(+0.55%)
Nov 30, 2017	20.53	21.02	20.29	20.63	29,625	+0.14(+0.67%)
Nov 29, 2017	20.29	21.16	20.20	20.50	27,537	+0.08(+0.40%)
Nov 28, 2017	20.29	20.46	20.09	20.41	21,960	+0.25(+1.25%)
Nov 27, 2017	20.02	20.60	20.02	20.16	37,924	+0.24(+1.18%)
Nov 24, 2017	20.36	20.36	19.93	19.93	3,714	-0.30(-1.48%)
Nov 22, 2017	20.57	20.65	20.21	20.23	27,230	-0.30(-1.46%)
Nov 21, 2017	20.37	20.67	20.12	20.53	25,284	+0.43(+2.14%)
Nov 20, 2017	19.99	20.19	18.99	20.10	22,087	+0.11(+0.53%)
Nov 17, 2017	19.22	20.28	19.22	19.99	39,904	+0.60(+3.10%)
Nov 16, 2017	18.97	19.47	18.97	19.39	23,613	+0.24(+1.23%)
Nov 15, 2017	19.01	19.27	18.64	19.16	31,940	+0.01(+0.04%)
Nov 14, 2017	18.85	19.19	18.69	19.15	5,879	+0.06(+0.32%)
Nov 13, 2017	18.79	19.12	18.79	19.09	8,806	+0.31(+1.63%)
Nov 10, 2017	18.97	18.97	18.78	18.78	2,545	+0.12(+0.65%)
Nov 09, 2017	18.43	18.83	18.39	18.66	7,241	+0.23(+1.27%)
Nov 08, 2017	18.59	18.59	18.17	18.43	42,271	-0.22(-1.17%)
Nov 07, 2017	18.93	18.98	18.53	18.64	11,806	-0.36(-1.91%)
Nov 06, 2017	18.99	19.04	18.82	19.01	3,362	-0.06(-0.34%)
Nov 03, 2017	19.07	19.10	18.94	19.07	16,439	+0.01(+0.04%)
Nov 02, 2017	18.81	19.12	18.69	19.06	14,118	+0.17(+0.90%)
Nov 01, 2017	19.01	19.07	18.64	18.89	16,034	-0.07(-0.38%)
Oct 31, 2017	18.70	18.99	18.66	18.97	47,099	+0.37(+2.00%)
Oct 30, 2017	18.95	19.19	18.59	18.60	14,240	-0.56(-2.91%)
Oct 27, 2017	18.81	19.34	18.81	19.15	12,839	+0.36(+1.94%)
Oct 26, 2017	19.40	19.40	18.71	18.79	5,589	-0.06(-0.34%)
Oct 25, 2017	19.11	19.11	18.53	18.85	15,751	-0.35(-1.81%)
Oct 24, 2017	19.36	19.36	18.99	19.20	11,741	-0.06(-0.34%)
Oct 23, 2017	19.07	19.35	18.93	19.27	14,683	+0.11(+0.59%)
Oct 20, 2017	18.77	19.15	18.75	19.15	19,306	+0.52(+2.78%)
Oct 19, 2017	18.56	18.65	18.51	18.64	73,543	+0.06(+0.35%)
Oct 18, 2017	18.86	18.86	18.51	18.57	13,237	-0.12(-0.65%)
Oct 17, 2017	18.93	18.99	18.60	18.69	12,292	-0.07(-0.39%)
Oct 16, 2017	18.26	18.77	18.26	18.77	143,754	+0.43(+2.34%)
Oct 13, 2017	18.12	18.34	17.97	18.34	12,891	+0.01(+0.04%)
Oct 12, 2017	18.51	18.59	18.27	18.33	12,047	-0.19(-1.05%)
Oct 11, 2017	18.48	18.86	18.48	18.52	12,278	-0.03(-0.17%)
Oct 10, 2017	18.43	18.63	18.39	18.55	10,358	-0.06(-0.30%)
Oct 09, 2017	18.50	18.61	18.27	18.61	7,381	+0.06(+0.35%)
Oct 06, 2017	18.43	18.59	18.24	18.55	7,275	-0.07(-0.39%)
Oct 05, 2017	19.23	19.23	18.56	18.62	19,356	-0.48(-2.50%)
Oct 04, 2017	19.14	19.32	19.08	19.10	8,602	-0.01(-0.04%)
Oct 03, 2017	19.07	19.37	18.97	19.10	28,710	+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.