Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		25.23	25.23	25.23	0	+0.45(+1.82%)
Dec 28, 2017	25.01	25.16	24.71	24.78	826,899	-0.24(-0.96%)
Dec 27, 2017	24.39	25.18	24.28	25.02	477,228	+0.67(+2.77%)
Dec 26, 2017	25.05	25.14	24.29	24.35	658,536	-0.46(-1.85%)
Dec 22, 2017	24.20	24.84	24.07	24.80	526,357	+0.61(+2.50%)
Dec 21, 2017	24.01	24.68	23.70	24.20	910,123	+0.50(+2.09%)
Dec 20, 2017	22.09	24.08	20.82	23.70	1,089,965	+0.89(+3.91%)
Dec 19, 2017	22.94	23.01	22.45	22.81	497,335	-0.05(-0.24%)
Dec 18, 2017	22.49	22.94	22.41	22.87	602,360	+0.50(+2.22%)
Dec 15, 2017	21.57	22.48	21.54	22.37	924,832	+0.99(+4.61%)
Dec 14, 2017	21.17	21.56	21.12	21.38	461,691	+0.19(+0.92%)
Dec 13, 2017	21.07	21.41	20.94	21.19	317,165	+0.16(+0.74%)
Dec 12, 2017	21.17	21.37	21.04	21.04	205,505	-0.06(-0.29%)
Dec 11, 2017	20.86	21.19	20.78	21.10	420,079	+0.33(+1.61%)
Dec 08, 2017	21.04	21.04	20.70	20.76	170,979	+0.00(+0.00%)
Dec 07, 2017	20.84	21.12	20.78		281,055	+0.00(+0.00%)
Dec 06, 2017	20.88	20.88	20.39	20.79	210,584	-0.06(-0.30%)
Dec 05, 2017	21.50	21.54	20.83	20.85	378,922	-0.62(-2.89%)
Dec 04, 2017	21.58	21.86	21.37	21.47	606,704	+0.05(+0.25%)
Dec 01, 2017	21.21	21.52	21.03	21.42	458,034	+0.23(+1.10%)
Nov 30, 2017	21.39	21.50	21.17	21.18	702,924	-0.10(-0.47%)
Nov 29, 2017	21.13	21.39	21.04	21.28	585,334	+0.19(+0.88%)
Nov 28, 2017	21.36	21.36	20.66	21.10	447,106	+0.54(+2.64%)
Nov 27, 2017	20.75	21.02	20.50	20.55	1,613,815	-0.19(-0.90%)
Nov 24, 2017	20.66	20.83	20.53	20.74	309,794	+0.09(+0.45%)
Nov 22, 2017	20.49	20.85	20.32	20.65	523,442	+0.16(+0.76%)
Nov 21, 2017	20.10	20.66	19.93	20.49	481,964	+0.59(+2.96%)
Nov 20, 2017	19.47	19.99	19.43	19.90	422,306	+0.43(+2.19%)
Nov 17, 2017	19.14	19.61	19.14	19.48	405,614	+0.65(+3.46%)
Nov 16, 2017	18.51	18.84	18.51	18.82	528,688	+0.40(+2.19%)
Nov 15, 2017	18.42	18.48	18.13	18.42	328,441	-0.26(-1.37%)
Nov 14, 2017	18.81	18.86	18.33	18.68	595,844	-0.29(-1.51%)
Nov 13, 2017	19.27	19.27	18.65	18.96	354,502	-0.47(-2.39%)
Nov 10, 2017	19.20	19.47	19.15	19.43	664,217	+0.10(+0.52%)
Nov 09, 2017	19.47	19.69	19.19	19.33	356,675	-0.33(-1.66%)
Nov 08, 2017	19.85	19.90	19.41	19.65	563,907	-0.25(-1.25%)
Nov 07, 2017	19.86	19.91	19.58	19.90	448,354	+0.04(+0.20%)
Nov 06, 2017	19.85	19.95	19.78	19.86	224,712	+0.00(+0.00%)
Nov 03, 2017	19.92	20.04	19.72	19.86	413,802	-0.07(-0.35%)
Nov 02, 2017	19.91	20.00	19.77	19.93	540,703	+0.05(+0.27%)
Nov 01, 2017	20.12	20.12	19.67	19.88	501,558	-0.13(-0.66%)
Oct 31, 2017	19.89	20.22	19.80	20.01	606,082	+0.17(+0.86%)
Oct 30, 2017	20.52	20.52	19.70	19.84	779,945	-0.74(-3.58%)
Oct 27, 2017	20.45	20.72	20.24	20.58	1,170,980	+0.14(+0.68%)
Oct 26, 2017	20.02	20.50	19.79	20.44	914,535	+0.43(+2.17%)
Oct 25, 2017	21.05	21.05	19.94	20.00	1,080,292	-1.08(-5.14%)
Oct 24, 2017	21.48	21.52	20.95	21.09	1,675,731	-0.27(-1.27%)
Oct 23, 2017	21.24	21.40	21.13	21.36	724,150	+0.15(+0.73%)
Oct 20, 2017	21.24	21.28	20.93	21.20	698,890	+0.08(+0.37%)
Oct 19, 2017	20.74	21.31	20.67	21.13	850,163	+0.22(+1.04%)
Oct 18, 2017	20.71	20.95	20.65	20.91	1,032,921	+0.12(+0.56%)
Oct 17, 2017	21.02	21.14	20.59	20.79	2,135,050	-0.27(-1.29%)
Oct 16, 2017	21.17	21.17	20.89	21.07	1,746,176	+0.07(+0.33%)
Oct 13, 2017	20.94	21.13	20.90	21.00	9,046,840	-0.34(-1.60%)
Oct 12, 2017	22.16	22.36	21.21	21.34	640,522	-0.87(-3.90%)
Oct 11, 2017	22.40	22.65	22.11	22.20	358,392	-0.19(-0.86%)
Oct 10, 2017	22.05	23.00	21.68	22.40	434,406	-0.20(-0.89%)
Oct 09, 2017	22.32	22.70	22.28	22.60	243,025	+0.27(+1.21%)
Oct 06, 2017	22.32	22.48	22.13	22.33	150,708	-0.03(-0.14%)
Oct 05, 2017	22.27	22.52	22.22	22.36	194,261	+0.13(+0.59%)
Oct 04, 2017	22.38	22.64	22.08	22.23	167,625	-0.04(-0.17%)
Oct 03, 2017	22.30	22.45	22.15	22.27	199,809	-0.05(-0.21%)

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.