Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		20.82	20.82	20.82	0	-0.38(-1.77%)
Dec 28, 2017	21.20	21.45	21.05	21.20	162,359	+0.05(+0.24%)
Dec 27, 2017	21.80	22.25	20.95	21.15	237,401	-0.70(-3.20%)
Dec 26, 2017	21.45	22.20	21.45	21.85	214,101	+0.40(+1.86%)
Dec 22, 2017	21.55	21.70	21.30	21.45	209,827	-0.05(-0.23%)
Dec 21, 2017	21.25	21.65	21.00	21.50	347,635	+0.30(+1.42%)
Dec 20, 2017	21.40	21.45	21.00	21.20	154,919	+0.00(+0.00%)
Dec 19, 2017	21.30	21.52	21.10	21.20	171,924	-0.10(-0.47%)
Dec 18, 2017	20.30	21.50	20.30	21.30	521,021	+1.20(+5.97%)
Dec 15, 2017	20.00	20.20	19.44	20.10	1,011,984	+0.10(+0.50%)
Dec 14, 2017	20.45	20.45	19.60	20.00	640,046	-0.35(-1.72%)
Dec 13, 2017	20.40	20.85	20.05	20.35	378,496	-0.20(-0.97%)
Dec 12, 2017	21.00	21.30	20.50	20.55	209,016	-0.40(-1.91%)
Dec 11, 2017	21.10	21.30	20.75	20.95	182,230	-0.25(-1.18%)
Dec 08, 2017	21.10	21.50	21.00	21.20	252,695	+0.05(+0.24%)
Dec 07, 2017	21.05	21.40	20.81	21.15	402,895	+0.10(+0.48%)
Dec 06, 2017	20.70	21.30	20.40	21.05	471,640	+0.40(+1.94%)
Dec 05, 2017	21.40	21.40	20.50	20.65	538,309	-0.70(-3.28%)
Dec 04, 2017	20.45	21.40	20.10	21.35	985,425	+1.40(+7.02%)
Dec 01, 2017	20.90	20.90	18.50	19.95	2,652,944	-1.85(-8.49%)
Nov 30, 2017	21.55	22.25	20.70	21.80	1,653,692	+0.95(+4.56%)
Nov 29, 2017	20.25	21.15	20.10	20.85	737,726	+0.75(+3.73%)
Nov 28, 2017	19.20	20.30	19.15	20.10	827,914	+0.90(+4.69%)
Nov 27, 2017	19.15	20.15	18.90	19.20	451,698	+0.15(+0.79%)
Nov 24, 2017	18.80	19.20	18.25	19.05	208,610	+0.45(+2.42%)
Nov 22, 2017	19.25	19.41	18.50	18.60	270,347	-0.75(-3.88%)
Nov 21, 2017	19.35	19.70	18.90	19.35	582,693	+0.00(+0.00%)
Nov 20, 2017	18.90	19.40	18.70	19.35	285,907	+0.45(+2.38%)
Nov 17, 2017	18.55	19.15	18.45	18.90	375,103	+0.60(+3.28%)
Nov 16, 2017	17.90	18.55	17.90	18.30	299,456	+0.40(+2.23%)
Nov 15, 2017	17.65	18.35	17.50	17.90	229,764	+0.20(+1.13%)
Nov 14, 2017	18.25	18.27	17.45	17.70	385,655	-0.70(-3.80%)
Nov 13, 2017	18.80	18.90	18.30	18.40	315,945	-0.50(-2.65%)
Nov 10, 2017	18.25	18.95	18.25	18.90	344,504	+0.75(+4.13%)
Nov 09, 2017	17.05	18.60	17.05	18.15	360,271	+1.05(+6.14%)
Nov 08, 2017	17.40	17.45	16.90	17.10	385,800	-0.40(-2.29%)
Nov 07, 2017	17.60	17.75	17.32	17.50	274,814	-0.20(-1.13%)
Nov 06, 2017	17.95	18.20	17.65	17.70	211,773	-0.15(-0.84%)
Nov 03, 2017	17.75	18.25	17.65	17.85	333,285	+0.15(+0.85%)
Nov 02, 2017	17.50	18.40	17.45	17.70	505,944	+0.35(+2.02%)
Nov 01, 2017	17.75	17.75	17.20	17.35	368,016	-0.30(-1.70%)
Oct 31, 2017	17.40	17.85	17.15	17.65	430,990	+0.25(+1.44%)
Oct 30, 2017	17.80	17.80	17.10	17.40	304,447	-0.55(-3.06%)
Oct 27, 2017	18.45	18.45	17.90	17.95	192,847	-0.55(-2.97%)
Oct 26, 2017	18.05	18.52	17.90	18.50	228,559	+0.45(+2.49%)
Oct 25, 2017	17.90	18.25	17.70	18.05	245,356	+0.15(+0.84%)
Oct 24, 2017	17.75	18.10	17.65	17.90	270,882	+0.25(+1.42%)
Oct 23, 2017	17.70	17.95	17.50	17.65	218,652	+0.00(+0.00%)
Oct 20, 2017	17.70	17.85	17.50	17.65	275,255	+0.15(+0.86%)
Oct 19, 2017	17.05	17.65	16.85	17.50	183,328	+0.10(+0.57%)
Oct 18, 2017	17.15	17.45	16.95	17.40	233,906	+0.40(+2.35%)
Oct 17, 2017	17.00	17.35	16.80	17.00	265,830	+0.05(+0.29%)
Oct 16, 2017	17.10	17.35	16.70	16.95	552,011	-0.20(-1.17%)
Oct 13, 2017	17.45	17.80	16.95	17.15	617,639	-0.30(-1.72%)
Oct 12, 2017	18.10	18.15	17.30	17.45	486,723	-0.80(-4.38%)
Oct 11, 2017	18.70	18.80	18.18	18.25	309,009	-0.50(-2.67%)
Oct 10, 2017	18.10	18.80	17.90	18.75	495,637	+0.80(+4.46%)
Oct 09, 2017	18.30	18.35	17.70	17.95	483,937	-0.40(-2.18%)
Oct 06, 2017	18.65	18.80	18.25	18.35	490,327	-0.45(-2.39%)
Oct 05, 2017	20.05	20.10	18.45	18.80	1,232,841	-0.10(-0.53%)
Oct 04, 2017	19.10	19.60	18.85	18.90	911,649	-0.30(-1.56%)
Oct 03, 2017	18.55	19.30	18.10	19.20	1,085,992	+0.65(+3.50%)

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.