Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		22.50	22.50	22.50	0	-0.82(-3.52%)
Dec 28, 2017	23.05	23.46	22.91	23.32	333,240	+0.27(+1.17%)
Dec 27, 2017	23.21	23.47	22.92	23.05	165,381	-0.09(-0.39%)
Dec 26, 2017	23.00	23.29	22.96	23.14	147,408	+0.01(+0.04%)
Dec 22, 2017	23.37	23.37	23.07	23.13	157,673	-0.08(-0.34%)
Dec 21, 2017	23.47	23.67	23.10	23.21	198,960	-0.26(-1.11%)
Dec 20, 2017	23.73	23.73	23.40	23.47	147,511	-0.14(-0.59%)
Dec 19, 2017	23.65	24.18	23.57	23.61	208,747	+0.08(+0.34%)
Dec 18, 2017	23.18	23.57	22.92	23.53	339,131	+0.44(+1.91%)
Dec 15, 2017	22.96	23.29	22.68	23.09	441,222	+0.13(+0.57%)
Dec 14, 2017	22.73	23.48	22.60	22.96	308,976	+0.25(+1.10%)
Dec 13, 2017	22.50	23.36	22.50	22.71	351,392	+0.20(+0.89%)
Dec 12, 2017	22.69	23.10	22.47	22.51	288,669	-0.12(-0.53%)
Dec 11, 2017	22.53	22.91	22.25	22.63	418,652	+0.05(+0.22%)
Dec 08, 2017	23.12	23.43	22.54	22.58	305,054	-0.30(-1.31%)
Dec 07, 2017	22.61	23.14	22.38	22.88	218,065	+0.23(+1.02%)
Dec 06, 2017	22.90	23.06	22.33	22.65	347,958	-0.26(-1.13%)
Dec 05, 2017	23.18	23.73	22.89	22.91	471,292	-0.26(-1.12%)
Dec 04, 2017	24.44	24.92	23.16	23.17	348,782	-0.98(-4.06%)
Dec 01, 2017	24.72	25.16	24.02	24.15	320,019	-0.55(-2.23%)
Nov 30, 2017	24.44	24.96	24.21	24.70	370,318	+0.33(+1.35%)
Nov 29, 2017	25.25	25.64	24.35	24.37	330,156	-0.75(-2.99%)
Nov 28, 2017	25.32	25.86	24.71	25.12	277,776	-0.13(-0.51%)
Nov 27, 2017	25.05	25.39	24.86	25.25	275,945	+0.16(+0.64%)
Nov 24, 2017	25.23	25.36	24.87	25.09	140,274	-0.08(-0.32%)
Nov 22, 2017	25.26	25.86	25.14	25.17	355,726	-0.10(-0.40%)
Nov 21, 2017	24.87	25.60	24.82	25.27	439,795	+0.38(+1.53%)
Nov 20, 2017	23.85	25.38	23.75	24.89	683,901	+1.04(+4.36%)
Nov 17, 2017	23.82	24.20	23.47	23.85	640,166	+0.27(+1.15%)
Nov 16, 2017	22.28	23.66	22.20	23.58	772,541	+1.40(+6.31%)
Nov 15, 2017	21.40	22.65	21.16	22.18	1,231,782	+0.67(+3.11%)
Nov 14, 2017	21.63	21.83	21.19	21.51	478,729	-0.28(-1.28%)
Nov 13, 2017	22.23	22.36	20.93	21.79	614,562	-0.58(-2.59%)
Nov 10, 2017	21.96	22.55	21.89	22.37	718,295	+0.46(+2.10%)
Nov 09, 2017	21.99	22.29	21.79	21.91	420,514	-0.30(-1.35%)
Nov 08, 2017	22.78	22.98	21.91	22.21	504,426	-0.67(-2.93%)
Nov 07, 2017	23.31	23.52	22.70	22.88	675,892	-0.61(-2.60%)
Nov 06, 2017	25.06	25.16	23.45	23.49	889,646	-1.61(-6.41%)
Nov 03, 2017	25.99	25.99	23.49	25.10	2,152,626	+2.99(+13.52%)
Nov 02, 2017	23.10	23.18	22.08	22.11	795,483	-1.06(-4.57%)
Nov 01, 2017	23.50	23.61	22.99	23.17	282,713	-0.21(-0.90%)
Oct 31, 2017	22.56	23.38	22.55	23.38	508,072	+0.93(+4.14%)
Oct 30, 2017	23.35	23.35	22.42	22.45	161,552	-0.77(-3.32%)
Oct 27, 2017	23.09	23.38	22.94	23.22	301,302	+0.14(+0.61%)
Oct 26, 2017	22.25	23.09	22.05	23.08	473,455	+0.95(+4.29%)
Oct 25, 2017	22.55	22.55	21.88	22.13	240,243	-0.43(-1.91%)
Oct 24, 2017	22.57	22.84	22.15	22.56	287,349	-0.02(-0.09%)
Oct 23, 2017	22.61	22.83	22.48	22.58	263,668	-0.07(-0.31%)
Oct 20, 2017	22.27	22.91	22.13	22.65	400,758	+0.31(+1.39%)
Oct 19, 2017	22.38	22.71	21.86	22.34	440,877	-0.16(-0.71%)
Oct 18, 2017	22.01	22.90	21.94	22.50	884,787	+0.57(+2.60%)
Oct 17, 2017	21.78	22.01	21.53	21.93	320,828	+0.19(+0.87%)
Oct 16, 2017	22.29	22.29	21.68	21.74	245,804	-0.43(-1.94%)
Oct 13, 2017	22.23	22.58	22.14	22.17	429,885	+0.05(+0.23%)
Oct 12, 2017	21.36	22.20	21.36	22.12	597,441	+0.84(+3.95%)
Oct 11, 2017	21.16	21.36	21.04	21.28	268,272	+0.27(+1.29%)
Oct 10, 2017	21.14	21.25	20.90	21.01	104,765	-0.07(-0.33%)
Oct 09, 2017	21.11	21.37	20.78	21.08	214,244	-0.02(-0.09%)
Oct 06, 2017	21.42	21.44	21.04	21.10	330,209	-0.32(-1.49%)
Oct 05, 2017	21.86	21.92	21.27	21.42	236,610	-0.38(-1.74%)
Oct 04, 2017	21.80	22.14	21.70	21.80	460,030	+0.07(+0.32%)
Oct 03, 2017	21.71	21.80	21.58	21.73	221,079	+0.13(+0.60%)

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.