Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		17.14	17.14	17.14	0	-0.04(-0.21%)
Dec 28, 2017	17.25	17.29	17.07	17.17	1,569,022	-0.05(-0.27%)
Dec 27, 2017	17.32	17.32	17.18	17.22	1,425,114	-0.01(-0.05%)
Dec 26, 2017	17.39	17.39	17.16	17.23	2,101,811	-0.14(-0.79%)
Dec 22, 2017	17.61	17.61	17.28	17.37	1,595,215	-0.18(-1.05%)
Dec 21, 2017	17.66	17.73	17.49	17.55	3,255,740	+0.00(+0.00%)
Dec 20, 2017	17.59	17.82	17.43	17.55	3,382,400	-0.05(-0.26%)
Dec 19, 2017	17.61	17.77	17.27	17.60	5,157,760	-0.02(-0.10%)
Dec 18, 2017	17.98	17.98	17.14	17.61	4,731,846	-0.04(-0.21%)
Dec 15, 2017	17.75	17.93	17.50	17.65	4,038,827	+0.14(+0.79%)
Dec 14, 2017	17.42	17.56	17.33	17.51	3,783,416	+0.13(+0.74%)
Dec 13, 2017	17.26	17.40	17.09	17.39	4,228,191	+0.20(+1.18%)
Dec 12, 2017	17.08	17.22	16.98	17.18	2,076,114	+0.07(+0.43%)
Dec 11, 2017	17.22	17.24	17.02	17.11	3,622,881	-0.04(-0.21%)
Dec 08, 2017	17.19	17.34	16.83	17.15	2,832,306	+0.08(+0.48%)
Dec 07, 2017	16.96	17.14	16.94	17.06	1,917,359	+0.00(+0.00%)
Dec 06, 2017	17.10	17.24	16.92	17.06	2,333,462	-0.18(-1.06%)
Dec 05, 2017	17.26	17.32	17.01	17.25	7,969,609	+0.01(+0.05%)
Dec 04, 2017	16.98	17.33	16.96	17.24	5,395,673	+0.44(+2.62%)
Dec 01, 2017	17.05	17.29	16.74	16.80	7,097,285	-0.33(-1.93%)
Nov 30, 2017	16.77	17.27	16.69	17.13	27,607,090	+0.56(+3.38%)
Nov 29, 2017	16.12	16.64	15.94	16.57	6,586,624	+0.49(+3.03%)
Nov 28, 2017	16.58	16.76	15.82	16.08	10,919,974	-0.50(-3.04%)
Nov 27, 2017		16.90	16.58	16.59	6,128,325	-0.31(-1.85%)
Nov 24, 2017	17.02	17.16	16.86	16.90	2,644,764	-0.17(-0.97%)
Nov 22, 2017	17.28	17.35	16.96	17.06	12,371,389	-0.10(-0.59%)
Nov 21, 2017	17.03	17.35	17.03	17.16	3,406,736	+0.10(+0.59%)
Nov 20, 2017	17.19	17.24	16.92	17.06	3,050,644	-0.08(-0.48%)
Nov 17, 2017	17.58	17.62	17.10	17.15	9,730,881	-0.39(-2.25%)
Nov 16, 2017	17.71	17.79	17.50	17.54	3,876,274	-0.13(-0.73%)
Nov 15, 2017	17.84	18.30	17.64	17.67	2,572,237	-0.23(-1.28%)
Nov 14, 2017	18.38	18.38	17.82	17.90	2,386,789	-0.44(-2.40%)
Nov 13, 2017	18.15	18.44	18.00	18.34	6,323,552	+0.26(+1.42%)
Nov 10, 2017	18.59	18.63	18.08	18.08	20,255,466	-0.45(-2.43%)
Nov 09, 2017	18.65	18.83	18.52	18.53	5,278,764	-0.29(-1.56%)
Nov 08, 2017	18.94	19.05	18.82	18.83	961,485	-0.17(-0.87%)
Nov 07, 2017	19.01	19.23	18.62	18.99	4,547,648	+0.00(+0.00%)
Nov 06, 2017	19.03	19.14	18.64	18.99	4,315,978	-0.04(-0.19%)
Nov 03, 2017	19.29	19.44	18.46	19.03	7,635,487	-0.35(-1.80%)
Nov 02, 2017	19.82	19.85	19.28	19.38	8,509,325	-0.47(-2.36%)
Nov 01, 2017	20.19	20.21	19.77	19.85	5,829,702	-0.25(-1.23%)
Oct 31, 2017	20.54	20.56	20.07	20.09	2,663,214	-0.41(-2.01%)
Oct 30, 2017	20.56	20.71	20.44	20.51	1,576,033	-0.18(-0.89%)
Oct 27, 2017	21.80	21.85	20.14	20.69	13,513,613	-1.23(-5.61%)
Oct 26, 2017	21.94	22.01	21.77	21.92	2,605,955	+0.12(+0.55%)
Oct 25, 2017	21.71	21.85	21.65	21.80	2,707,702	+0.16(+0.72%)
Oct 24, 2017	21.57	21.72	21.48	21.64	1,620,113	+0.00(+0.00%)
Oct 23, 2017	21.89	21.95	21.53	21.64	1,438,959	-0.24(-1.09%)
Oct 20, 2017	21.74	22.07	21.71	21.88	1,529,479	+0.17(+0.76%)
Oct 19, 2017	21.51	21.77	21.40	21.72	672,376	+0.10(+0.47%)
Oct 18, 2017	21.68	21.77	21.43	21.62	1,130,211	-0.09(-0.42%)
Oct 17, 2017	21.34	21.77	21.20	21.71	1,309,317	+0.44(+2.07%)
Oct 16, 2017	21.40	21.43	20.90	21.27	1,663,669	-0.12(-0.56%)
Oct 13, 2017	21.26	21.43	21.20	21.39	1,011,921	+0.12(+0.56%)
Oct 12, 2017	21.54	21.56	21.26	21.27	1,101,790	-0.38(-1.74%)
Oct 11, 2017	21.52	21.64	21.41	21.64	1,463,826	+0.15(+0.68%)
Oct 10, 2017	21.33	21.69	21.33	21.50	1,961,268	-0.06(-0.26%)
Oct 09, 2017	21.86	22.02	21.46	21.55	883,977	-0.53(-2.41%)
Oct 06, 2017	22.45	22.45	21.87	22.08	1,087,975	-0.46(-2.04%)
Oct 05, 2017	22.64	22.77	22.52	22.54	2,661,949	-0.07(-0.32%)
Oct 04, 2017	22.63	22.72	22.56	22.62	508,414	+0.03(+0.12%)
Oct 03, 2017	22.64	22.67	22.51	22.59	825,207	-0.03(-0.12%)

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.