Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		21.23	21.23	21.23	0	+0.15(+0.72%)
Dec 28, 2017	21.20	21.30	21.04	21.08	766,934	-0.09(-0.42%)
Dec 27, 2017	21.02	21.48	20.98	21.16	1,038,243	+0.13(+0.61%)
Dec 26, 2017	20.96	21.20	20.80	21.04	1,500,456	+0.02(+0.08%)
Dec 22, 2017	21.61	21.71	20.96	21.02	1,358,726	-0.79(-3.63%)
Dec 21, 2017	21.36	21.87	21.34	21.81	1,746,209	+0.45(+2.10%)
Dec 20, 2017	20.92	21.48	20.68	21.36	2,098,828	+0.50(+2.38%)
Dec 19, 2017	21.26	21.33	20.87	20.87	1,502,532	-0.34(-1.59%)
Dec 18, 2017	21.48	21.81	21.12	21.20	2,473,887	-0.15(-0.71%)
Dec 15, 2017	21.69	21.76	21.28	21.36	2,106,964	-0.30(-1.40%)
Dec 14, 2017	21.79	21.94	21.65	21.66	770,854	-0.08(-0.37%)
Dec 13, 2017	21.73	21.96	21.59	21.74	1,444,609	+0.09(+0.41%)
Dec 12, 2017	21.88	21.96	21.56	21.65	853,464	-0.29(-1.31%)
Dec 11, 2017	21.44	22.13	21.44	21.94	1,346,246	+0.58(+2.74%)
Dec 08, 2017	22.23	22.32	21.32	21.36	2,070,451	-0.82(-3.68%)
Dec 07, 2017	21.85	22.26	21.76	22.17	1,411,489	+0.30(+1.35%)
Dec 06, 2017	21.94	22.13	21.69	21.88	1,343,808	-0.12(-0.55%)
Dec 05, 2017	22.21	22.40	21.91	22.00	1,901,048	-0.22(-1.01%)
Dec 04, 2017	22.48	22.65	22.00	22.22	1,046,539	+0.00(+0.00%)
Dec 01, 2017	21.93	22.42	21.81	22.22	1,319,188	+0.21(+0.95%)
Nov 30, 2017	22.20	22.27	21.71	22.01	2,327,726	-0.03(-0.15%)
Nov 29, 2017	23.09	23.15	21.99	22.05	1,851,787	-0.08(-0.36%)
Nov 28, 2017	22.39	22.41	22.05	22.13	1,818,286	-0.22(-0.97%)
Nov 27, 2017	22.28	22.42	22.16	22.34	1,355,573	+0.00(+0.00%)
Nov 24, 2017	22.25	22.57	22.17	22.34	930,772	+0.10(+0.46%)
Nov 22, 2017	22.70	22.79	22.23	22.24	1,410,639	-0.43(-1.89%)
Nov 21, 2017	22.66	22.81	22.33	22.67	1,642,087	+0.01(+0.04%)
Nov 20, 2017	22.78	22.95	22.38	22.66	2,482,172	-0.03(-0.14%)
Nov 17, 2017	22.83	23.34	22.70	22.69	2,626,122	-0.21(-0.90%)
Nov 16, 2017	22.06	22.97	22.06	22.90	4,639,273	+0.83(+3.75%)
Nov 15, 2017	21.58	22.16	21.14	22.07	4,600,972	+0.25(+1.13%)
Nov 14, 2017	21.18	21.88	20.86	21.82	10,507,563	+2.86(+15.09%)
Nov 13, 2017	18.84	19.04	18.56	18.96	4,001,358	+0.04(+0.21%)
Nov 10, 2017	19.15	19.24	18.83	18.92	1,772,477	-0.22(-1.16%)
Nov 09, 2017	19.08	19.69	18.83	19.15	2,806,409	-0.07(-0.37%)
Nov 08, 2017	18.81	19.71	18.76	19.22	2,219,610	+0.30(+1.60%)
Nov 07, 2017	19.19	19.22	18.84	18.91	2,665,661	-0.41(-2.10%)
Nov 06, 2017	19.12	19.39	19.07	19.32	1,270,253	+0.18(+0.96%)
Nov 03, 2017	18.78	19.42	18.68	19.14	1,668,839	+0.28(+1.48%)
Nov 02, 2017	19.21	19.21	18.52	18.86	1,537,154	-0.34(-1.78%)
Nov 01, 2017	18.92	19.31	18.68	19.20	3,069,596	+0.52(+2.77%)
Oct 31, 2017	18.66	18.86	18.42	18.68	3,392,100	-0.02(-0.13%)
Oct 30, 2017	18.15	18.80	18.10	18.71	3,268,043	+0.53(+2.93%)
Oct 27, 2017	18.13	18.21	17.76	18.18	2,625,878	+0.08(+0.44%)
Oct 26, 2017	18.75	18.84	18.05	18.10	3,147,338	-0.64(-3.44%)
Oct 25, 2017	18.81	19.00	18.41	18.74	2,139,331	-0.15(-0.80%)
Oct 24, 2017	18.78	18.99	18.59	18.89	2,523,072	+0.24(+1.28%)
Oct 23, 2017	18.95	19.06	18.57	18.65	1,754,628	-0.37(-1.96%)
Oct 20, 2017	19.03	19.22	18.82	19.03	1,560,020	+0.11(+0.59%)
Oct 19, 2017	18.85	19.22	18.66	18.91	2,793,934	-0.08(-0.42%)
Oct 18, 2017	18.60	19.00	18.60	18.99	2,535,592	+0.41(+2.23%)
Oct 17, 2017	19.05	19.05	18.45	18.58	3,573,209	-0.50(-2.63%)
Oct 16, 2017	18.80	19.11	18.71	19.08	1,789,161	+0.30(+1.61%)
Oct 13, 2017	18.60	18.91	18.43	18.78	2,094,943	+0.17(+0.94%)
Oct 12, 2017	18.73	18.84	18.45	18.60	1,796,937	-0.25(-1.31%)
Oct 11, 2017	19.11	19.13	18.82	18.85	1,359,931	-0.23(-1.21%)
Oct 10, 2017	19.42	19.46	19.00	19.08	1,925,290	-0.26(-1.36%)
Oct 09, 2017	19.57	19.69	19.20	19.34	2,408,971	-0.22(-1.14%)
Oct 06, 2017	19.60	19.80	19.25	19.57	3,918,815	-0.02(-0.12%)
Oct 05, 2017	19.61	19.84	19.37	19.59	3,904,975	+0.31(+1.61%)
Oct 04, 2017	19.68	19.69	19.17	19.28	2,164,770	-0.37(-1.86%)
Oct 03, 2017	19.40	20.00	19.18	19.65	3,400,878	+0.31(+1.60%)

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.