Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		23.58	23.58	23.58	0	-0.31(-1.28%)
Dec 28, 2017	24.06	24.23	23.77	23.89	2,025,766	-0.01(-0.03%)
Dec 27, 2017	23.83	23.99	23.73	23.89	1,602,857	+0.02(+0.07%)
Dec 26, 2017	23.81	24.07	23.81	23.88	2,815,769	+0.00(+0.00%)
Dec 22, 2017	23.75	23.92	23.69	23.88	2,301,272	+0.15(+0.63%)
Dec 21, 2017	23.65	23.92	23.59	23.73	2,829,504	+0.15(+0.63%)
Dec 20, 2017	23.37	23.67	23.32	23.58	2,784,753	+0.05(+0.21%)
Dec 19, 2017	23.57	23.77	23.36	23.53	4,982,055	-0.13(-0.56%)
Dec 18, 2017	23.61	24.04	23.58	23.66	5,979,084	+0.17(+0.70%)
Dec 15, 2017	23.94	23.98	23.46	23.50	10,642,036	-0.33(-1.39%)
Dec 14, 2017	23.99	24.08	23.82	23.83	3,846,961	-0.26(-1.06%)
Dec 13, 2017	23.99	24.21	23.42	24.08	4,909,399	+0.16(+0.66%)
Dec 12, 2017	23.93	24.46	23.46	23.93	8,430,101	+0.44(+1.87%)
Dec 11, 2017	23.55	23.62	23.41	23.49	4,088,267	+0.01(+0.04%)
Dec 08, 2017	23.51	23.62	23.32	23.48	3,889,826	-0.03(-0.14%)
Dec 07, 2017	23.17	23.56	23.14	23.51	5,205,477	+0.38(+1.65%)
Dec 06, 2017	22.90	23.27	22.87	23.13	5,216,558	+0.00(+0.00%)
Dec 05, 2017	23.29	23.39	22.83		8,628,117	+0.00(+0.00%)
Dec 04, 2017	23.56	23.56	23.08	23.13	9,640,433	-0.35(-1.48%)
Dec 01, 2017	22.98	23.99	22.81	23.48	14,571,495	+0.51(+2.23%)
Nov 30, 2017	22.38	23.77	22.38	22.97	40,442,624	-1.45(-5.93%)
Nov 29, 2017	23.29	24.70	23.29	24.42	33,366,912	+1.17(+5.04%)
Nov 28, 2017	22.59	23.33	22.55	23.24	10,994,809	+0.67(+2.96%)
Nov 27, 2017	22.64	22.78	22.35	22.58	8,350,427	+0.03(+0.15%)
Nov 24, 2017	22.27	22.63	22.19	22.54	3,019,690	+0.27(+1.22%)
Nov 22, 2017	22.35	22.60	22.23	22.27	5,844,840	+0.02(+0.11%)
Nov 21, 2017	22.43	22.49	22.09	22.25	6,308,377	+0.01(+0.04%)
Nov 20, 2017	21.48	22.34	21.45	22.24	8,329,508	+0.55(+2.55%)
Nov 17, 2017	21.55	21.79	21.44	21.69	5,464,163	+0.09(+0.42%)
Nov 16, 2017	21.55	21.82	21.48	21.60	6,581,997	+0.20(+0.92%)
Nov 15, 2017	21.65	22.19	21.36	21.40	10,571,327	-0.40(-1.82%)
Nov 14, 2017	20.90	21.99	20.89	21.79	15,285,175	+0.88(+4.22%)
Nov 13, 2017	20.52	21.03	20.51	20.91	7,467,024	+0.30(+1.44%)
Nov 10, 2017	20.70	20.76	20.40	20.61	8,821,948	-0.29(-1.38%)
Nov 09, 2017	20.28	21.00	20.24	20.90	16,246,405	+0.46(+2.26%)
Nov 08, 2017	20.19	20.50	20.06	20.44	6,619,030	+0.24(+1.18%)
Nov 07, 2017	20.39	20.47	20.17	20.20	6,181,415	-0.20(-0.97%)
Nov 06, 2017	20.18	20.50	20.14	20.40	7,335,343	+0.16(+0.77%)
Nov 03, 2017	20.20	20.35	20.08	20.24	5,533,126	+0.12(+0.61%)
Nov 02, 2017	20.44	20.47	20.09	20.12	6,709,277	-0.38(-1.85%)
Nov 01, 2017	20.61	20.61	20.21	20.50	8,000,350	+0.02(+0.12%)
Oct 31, 2017	20.55	20.76	20.45	20.47	8,121,673	-0.07(-0.36%)
Oct 30, 2017	20.79	20.80	20.39	20.55	8,738,227	-0.23(-1.11%)
Oct 27, 2017	20.56	20.85	20.43	20.78	9,491,346	+0.28(+1.37%)
Oct 26, 2017	20.25	20.56	20.20	20.50	11,995,104	+0.25(+1.22%)
Oct 25, 2017	19.85	20.70	19.68	20.25	17,028,052	-1.32(-6.12%)
Oct 24, 2017	21.28	21.63	21.27	21.57	7,208,946	+0.33(+1.55%)
Oct 23, 2017	21.54	21.57	21.23	21.24	6,008,627	-0.22(-1.04%)
Oct 20, 2017	21.49	21.60	21.44	21.46	4,243,446	+0.17(+0.81%)
Oct 19, 2017	21.38	21.51	21.27	21.29	3,878,830	-0.21(-1.00%)
Oct 18, 2017	21.54	21.64	21.47	21.50	4,342,063	-0.02(-0.11%)
Oct 17, 2017	21.44	21.54	21.38	21.53	4,906,372	+0.06(+0.27%)
Oct 16, 2017	21.23	21.60	21.23	21.47	7,346,478	+0.18(+0.85%)
Oct 13, 2017	20.97	21.37	20.77	21.29	9,688,337	+0.29(+1.37%)
Oct 12, 2017	21.21	22.02	20.68	21.00	24,049,636	-1.15(-5.17%)
Oct 11, 2017	22.26	22.26	21.65	22.15	13,554,160	-0.37(-1.65%)
Oct 10, 2017	22.59	22.77	22.46	22.52	5,874,830	-0.01(-0.04%)
Oct 09, 2017	23.39	23.39	22.42	22.53	10,282,329	-0.92(-3.90%)
Oct 06, 2017	23.43	23.61	23.38	23.44	7,218,400	-0.02(-0.07%)
Oct 05, 2017	23.67	23.76	23.39	23.46	5,390,067	-0.20(-0.84%)
Oct 04, 2017	23.53	23.72	23.37	23.66	6,922,413	+0.12(+0.53%)
Oct 03, 2017	23.39	23.54	23.19	23.53	3,790,642	+0.13(+0.56%)

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.