Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		24.36	24.36	24.36	0	-0.56(-2.25%)
Dec 28, 2017	25.76	25.90	24.50	24.92	11,193	-0.56(-2.20%)
Dec 27, 2017	26.18	26.18	25.34	25.48	15,990	-0.70(-2.67%)
Dec 26, 2017	24.78	26.18	24.50	26.18	25,260	+1.82(+7.47%)
Dec 22, 2017	24.22	25.20	23.94	24.36	23,747	+0.42(+1.75%)
Dec 21, 2017	22.96	24.50	22.69	23.94	17,770	+1.12(+4.91%)
Dec 20, 2017	23.38	23.38	22.40	22.82	7,398	-0.28(-1.21%)
Dec 19, 2017	23.52	23.52	22.82	23.10	2,197	-0.42(-1.79%)
Dec 18, 2017	22.82	23.52	22.82	23.52	11,124	+0.84(+3.70%)
Dec 15, 2017	23.94	23.94	22.54	22.68	7,939	-0.84(-3.57%)
Dec 14, 2017	21.56	24.16	21.56	23.52	36,289	+2.24(+10.53%)
Dec 13, 2017	21.14	21.84	21.00	21.28	8,818	+0.28(+1.33%)
Dec 12, 2017	21.70	21.84	20.86	21.00	15,304	-0.28(-1.32%)
Dec 11, 2017	21.56	21.70	21.28	21.28	6,049	-0.14(-0.65%)
Dec 08, 2017	21.84	22.12	21.28	21.42	5,932	-0.56(-2.55%)
Dec 07, 2017	21.28	21.98	21.28	21.98	7,783	+0.84(+3.97%)
Dec 06, 2017	21.56	21.98	21.00	21.14	9,574	-0.56(-2.58%)
Dec 05, 2017	21.98	22.26	21.56	21.70	7,867	-0.42(-1.90%)
Dec 04, 2017	22.96	22.96	21.56	22.12	9,164	-0.70(-3.07%)
Dec 01, 2017	22.26	22.82	21.56	22.82	19,725	+0.70(+3.16%)
Nov 30, 2017	22.12	22.82	21.70	22.12	4,790	+0.14(+0.64%)
Nov 29, 2017	22.40	22.96	21.84	21.98	4,953	-0.56(-2.48%)
Nov 28, 2017	22.68	23.10	21.98	22.54	10,521	+0.14(+0.63%)
Nov 27, 2017	22.68	22.96	21.98	22.40	12,362	-0.56(-2.44%)
Nov 24, 2017	22.68	23.03	22.12	22.96	4,713	+0.56(+2.50%)
Nov 22, 2017	22.26	22.68	21.98	22.40	3,658	+0.42(+1.91%)
Nov 21, 2017	22.68	23.10	21.84	21.98	17,384	-0.84(-3.68%)
Nov 20, 2017	22.54	22.96	21.84	22.82	7,501	+0.42(+1.88%)
Nov 17, 2017	20.72	22.40	20.72	22.40	17,036	+1.68(+8.11%)
Nov 16, 2017	21.14	21.98	20.72	20.72	14,762	-0.28(-1.33%)
Nov 15, 2017	21.70	21.70	20.72	21.00	20,821	-0.84(-3.85%)
Nov 14, 2017	22.82	22.86	21.70	21.84	19,949	-0.98(-4.29%)
Nov 13, 2017	23.10	24.08	22.40	22.82	16,436	-0.70(-2.98%)
Nov 10, 2017	23.52	24.64	22.96	23.52	16,260	-1.40(-5.62%)
Nov 09, 2017	22.40	26.18	21.98	24.92	62,142	+3.50(+16.34%)
Nov 08, 2017	22.26	22.40	21.14	21.42	12,502	-0.70(-3.16%)
Nov 07, 2017	21.84	22.40	21.70	22.12	3,002	+0.00(+0.00%)
Nov 06, 2017	21.84	22.12	21.56	22.12	3,689	+0.42(+1.94%)
Nov 03, 2017	21.70	21.95	21.28	21.70	3,599	+0.00(+0.00%)
Nov 02, 2017	21.14	22.54	21.14	21.70	4,236	+0.14(+0.65%)
Nov 01, 2017	22.68	22.68	21.28	21.56	3,467	-0.56(-2.53%)
Oct 31, 2017	21.00	22.54	21.00	22.12	6,752	+0.98(+4.64%)
Oct 30, 2017	20.58	21.42	20.58	21.14	5,284	+0.42(+2.03%)
Oct 27, 2017	21.14	21.28	20.44	20.72	9,960	-0.42(-1.99%)
Oct 26, 2017	21.00	21.28	21.00	21.14	5,834	-0.14(-0.66%)
Oct 25, 2017	21.84	22.26	21.00	21.28	5,411	-0.98(-4.40%)
Oct 24, 2017	21.42	22.68	21.42	22.26	6,772	+0.98(+4.61%)
Oct 23, 2017	21.00	22.19	21.00	21.28	9,902	+0.14(+0.66%)
Oct 20, 2017	22.82	22.82	20.58	21.14	16,524	-1.54(-6.79%)
Oct 19, 2017	22.54	22.96	22.12	22.68	6,299	+0.00(+0.00%)
Oct 18, 2017	22.40	22.96	22.40	22.68	5,321	+0.28(+1.25%)
Oct 17, 2017	22.96	22.96	22.40	22.40	5,139	-0.70(-3.03%)
Oct 16, 2017	22.96	23.52	22.68	23.10	2,982	+0.28(+1.23%)
Oct 13, 2017	23.24	23.80	22.40	22.82	10,077	-0.42(-1.81%)
Oct 12, 2017	23.52	23.80	23.24	23.24	5,475	-0.14(-0.60%)
Oct 11, 2017	23.66	24.08	23.24	23.38	13,686	-0.14(-0.60%)
Oct 10, 2017	22.68	23.66	22.68	23.52	6,416	+0.42(+1.82%)
Oct 09, 2017	23.52	23.80	22.82	23.10	6,578	-0.14(-0.60%)
Oct 06, 2017	22.54	23.52	22.54	23.24	4,311	+0.70(+3.11%)
Oct 05, 2017	23.38	23.38	22.40	22.54	7,783	-0.56(-2.42%)
Oct 04, 2017	22.82	23.66	22.54	23.10	7,121	+0.28(+1.23%)
Oct 03, 2017	23.52	23.78	22.54	22.82	8,823	-0.70(-2.98%)

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.