Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		19.87	19.87	19.87	0	-0.66(-3.21%)
Dec 28, 2017	20.55	20.70	20.46	20.53	7,284	+0.08(+0.38%)
Dec 27, 2017	20.69	20.83	19.52	20.45	16,144	-0.18(-0.88%)
Dec 26, 2017	21.12	21.12	20.55	20.63	11,858	-0.58(-2.74%)
Dec 22, 2017	21.70	21.70	21.13	21.21	11,165	-0.32(-1.49%)
Dec 21, 2017	21.67	21.87	21.52	21.53	21,590	-0.05(-0.24%)
Dec 20, 2017	21.00	21.87	20.91	21.59	20,494	+0.49(+2.34%)
Dec 19, 2017	21.58	21.62	20.84	21.09	17,903	-0.52(-2.40%)
Dec 18, 2017	21.37	21.67	20.91	21.61	21,112	+0.38(+1.80%)
Dec 15, 2017	20.33	21.50	20.33	21.23	81,602	+0.83(+4.08%)
Dec 14, 2017	21.05	21.52	20.40	20.40	15,855	-0.74(-3.48%)
Dec 13, 2017	20.75	21.59	20.75	21.13	17,948	+0.14(+0.66%)
Dec 12, 2017	20.88	21.78	20.68	21.00	12,121	+0.22(+1.04%)
Dec 11, 2017	21.11	21.12	20.69	20.78	17,371	+0.03(+0.13%)
Dec 08, 2017	20.99	20.99	20.63	20.75	25,505	-0.15(-0.70%)
Dec 07, 2017	20.86	21.43	20.81	20.90	18,860	-0.13(-0.62%)
Dec 06, 2017	21.07	21.65	20.94	21.03	17,921	-0.16(-0.78%)
Dec 05, 2017	21.59	21.89	21.20	21.20	21,819	-0.55(-2.55%)
Dec 04, 2017	22.02	22.05	22.02	21.75	14,458	+0.16(+0.76%)
Dec 01, 2017	21.91	21.91	20.89	21.59	19,418	-0.25(-1.15%)
Nov 30, 2017	22.46	22.46	21.66	21.84	36,664	-0.51(-2.28%)
Nov 29, 2017	21.53	22.45	21.40	22.35	10,603	+0.69(+3.19%)
Nov 28, 2017	20.95	21.73	20.88	21.66	21,200	+0.81(+3.90%)
Nov 27, 2017	20.60	21.03	20.60	20.84	11,751	+0.15(+0.71%)
Nov 24, 2017	21.02	21.02	20.56	20.70	4,326	-0.22(-1.03%)
Nov 22, 2017	20.90	21.24	20.83	20.91	25,259	-0.17(-0.82%)
Nov 21, 2017	20.91	21.16	20.91	21.09	17,331	+0.17(+0.83%)
Nov 20, 2017	20.37	20.93	20.37	20.91	13,894	+0.47(+2.28%)
Nov 17, 2017	20.47	20.55	20.00	20.45	23,814	-0.18(-0.88%)
Nov 16, 2017	20.43	20.89	20.26	20.63	18,644	+0.29(+1.40%)
Nov 15, 2017	19.92	20.51	19.92	20.34	23,166	+0.22(+1.12%)
Nov 14, 2017	20.15	20.15	19.94	20.12	23,708	+0.23(+1.17%)
Nov 13, 2017	19.67	19.94	19.18	19.88	28,549	+0.18(+0.92%)
Nov 10, 2017	19.76	20.04	19.65	19.70	18,157	-0.07(-0.35%)
Nov 09, 2017	19.68	20.01	19.22	19.77	26,367	-0.02(-0.09%)
Nov 08, 2017	20.03	20.13	19.48	19.79	24,994	-0.41(-2.05%)
Nov 07, 2017	20.92	20.92	20.19	20.20	15,618	-0.69(-3.31%)
Nov 06, 2017	21.06	21.33	20.81	20.89	17,430	-0.16(-0.74%)
Nov 03, 2017	21.32	21.32	21.01	21.05	14,031	-0.29(-1.34%)
Nov 02, 2017	20.95	21.41	20.90	21.34	15,577	+0.43(+2.07%)
Nov 01, 2017	21.50	21.59	20.75	20.90	28,229	-0.40(-1.87%)
Oct 31, 2017	20.86	21.69	20.86	21.30	37,890	+0.47(+2.24%)
Oct 30, 2017	22.39	22.39	20.77	20.83	49,544	-1.57(-7.02%)
Oct 27, 2017	21.78	22.47	21.60	22.41	30,990	+0.60(+2.77%)
Oct 26, 2017	21.18	21.89	21.18	21.80	34,141	+0.73(+3.48%)
Oct 25, 2017	20.50	21.10	20.10	21.07	18,348	+0.54(+2.61%)
Oct 24, 2017	21.42	21.42	20.42	20.53	27,809	-0.73(-3.41%)
Oct 23, 2017	21.50	21.52	21.25	21.26	16,889	-0.30(-1.40%)
Oct 20, 2017	21.66	21.66	21.44	21.56	35,735	+0.20(+0.93%)
Oct 19, 2017	21.15	21.38	21.07	21.36	8,591	+0.16(+0.73%)
Oct 18, 2017	21.05	21.30	21.05	21.21	10,052	+0.29(+1.36%)
Oct 17, 2017	21.21	21.41	20.90	20.92	41,302	-0.39(-1.82%)
Oct 16, 2017	21.20	21.36	20.90	21.31	14,984	+0.12(+0.57%)
Oct 13, 2017	21.26	21.34	21.14	21.19	14,159	-0.08(-0.37%)
Oct 12, 2017	21.90	21.90	21.22	21.27	24,421	-0.23(-1.09%)
Oct 11, 2017	21.33	21.70	21.21	21.50	33,575	+0.04(+0.20%)
Oct 10, 2017	21.26	21.56	21.10	21.46	20,563	+0.34(+1.60%)
Oct 09, 2017	20.96	21.19	20.90	21.12	20,032	+0.22(+1.07%)
Oct 06, 2017	20.73	20.95	20.63	20.89	17,521	+0.18(+0.88%)
Oct 05, 2017	20.58	20.83	20.35	20.71	15,079	+0.12(+0.59%)
Oct 04, 2017	21.14	21.14	20.43	20.59	19,841	-0.29(-1.41%)
Oct 03, 2017	20.82	20.92	20.57	20.89	16,973	+0.16(+0.75%)

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.