Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		22.05	22.05	22.05	0	-0.28(-1.24%)
Dec 28, 2017	22.05	22.32	21.91	22.32	159,324	+0.42(+1.90%)
Dec 27, 2017	21.95	22.09	21.77	21.91	165,331	-0.14(-0.63%)
Dec 26, 2017	21.86	22.05	21.58	22.05	147,332	+0.18(+0.85%)
Dec 22, 2017	21.82	21.91	21.49	21.86	223,371	+0.09(+0.42%)
Dec 21, 2017	21.54	21.86	21.17	21.77	199,510	+0.28(+1.29%)
Dec 20, 2017	21.54	21.86	20.98	21.49	251,379	+0.09(+0.43%)
Dec 19, 2017	21.91	22.05	21.31	21.40	244,951	-0.55(-2.53%)
Dec 18, 2017	21.17	22.00	21.17	21.95	271,693	+0.92(+4.40%)
Dec 15, 2017	20.89	21.54	20.85	21.03	1,075,348	+0.28(+1.34%)
Dec 14, 2017	21.40	21.40	20.66	20.75	360,144	-0.65(-3.02%)
Dec 13, 2017	20.89	21.58	20.80	21.40	324,391	+0.51(+2.43%)
Dec 12, 2017	21.21	21.21	20.80	20.89	213,729	-0.23(-1.09%)
Dec 11, 2017	21.45	21.54	21.03	21.12	197,707	-0.28(-1.30%)
Dec 08, 2017	21.49	21.58	21.26	21.40	132,379	+0.00(+0.00%)
Dec 07, 2017	21.31	21.58	21.21		370,618	+0.00(+0.00%)
Dec 06, 2017	21.58	21.77	21.35	21.40	218,689	-0.32(-1.49%)
Dec 05, 2017	22.05	22.05	21.68	21.72	199,436	-0.32(-1.47%)
Dec 04, 2017	22.00	22.09	21.89	22.05	315,258	+0.32(+1.49%)
Dec 01, 2017	21.95	22.05	21.49	21.72	268,391	-0.18(-0.84%)
Nov 30, 2017	22.56	22.56	21.86	21.91	394,547	-0.58(-2.59%)
Nov 29, 2017	21.85	22.58	21.85	22.49	493,938	+0.60(+2.74%)
Nov 28, 2017	21.57	22.03	21.38	21.89	594,372	+0.41(+1.93%)
Nov 27, 2017	21.75	21.89	21.38	21.48	245,995	-0.18(-0.85%)
Nov 24, 2017	21.61	21.85	21.61	21.66	201,657	+0.05(+0.21%)
Nov 22, 2017	21.52	21.94	21.43	21.61	338,176	+0.09(+0.43%)
Nov 21, 2017	21.15	21.57	21.11	21.52	320,253	+0.51(+2.41%)
Nov 20, 2017	20.55	21.09	20.49	21.02	518,742	+0.51(+2.47%)
Nov 17, 2017	20.00	20.69	20.00	20.51	302,785	+0.41(+2.06%)
Nov 16, 2017	19.73	20.28	19.63	20.09	318,738	+0.46(+2.35%)
Nov 15, 2017	19.49	19.86	19.36	19.63	399,835	+0.00(+0.00%)
Nov 14, 2017	19.77	19.82	19.45	19.63	360,791	-0.09(-0.47%)
Nov 13, 2017	19.86	20.32	19.68	19.73	443,609	-0.23(-1.15%)
Nov 10, 2017	19.63	20.19	19.54	19.96	310,477	+0.32(+1.64%)
Nov 09, 2017	19.22	19.82	19.22	19.63	290,170	+0.23(+1.19%)
Nov 08, 2017	19.68	19.74	19.33	19.40	316,918	-0.41(-2.09%)
Nov 07, 2017	19.96	20.14	19.45	19.82	473,678	-0.18(-0.92%)
Nov 06, 2017	19.63	20.42	19.63	20.00	525,309	+0.37(+1.88%)
Nov 03, 2017	18.94	20.00	18.80	19.63	812,017	+0.83(+4.41%)
Nov 02, 2017	17.97	19.22	17.61	18.80	1,002,441	+0.97(+5.43%)
Nov 01, 2017	18.20	18.25	17.70	17.84	339,407	-0.18(-1.02%)
Oct 31, 2017	17.05	18.11	16.96	18.02	679,612	+1.06(+6.25%)
Oct 30, 2017	17.01	17.10	16.78	16.96	199,999	-0.09(-0.54%)
Oct 27, 2017	17.14	17.28	16.87	17.05	222,844	-0.18(-1.07%)
Oct 26, 2017	17.33	17.51	17.01	17.24	408,411	-0.05(-0.27%)
Oct 25, 2017	17.56	17.56	16.91	17.28	632,581	-0.23(-1.32%)
Oct 24, 2017	16.82	17.56	16.82	17.51	399,313	+0.65(+3.82%)
Oct 23, 2017	16.87	16.96	16.73	16.87	212,620	+0.00(+0.00%)
Oct 20, 2017	16.91	16.91	16.50	16.87	340,172	+0.09(+0.55%)
Oct 19, 2017	16.96	17.01	16.68	16.78	223,929	-0.18(-1.09%)
Oct 18, 2017	17.33	17.37	16.64	16.96	727,437	-0.37(-2.13%)
Oct 17, 2017	18.20	18.25	17.19	17.33	437,817	-0.88(-4.81%)
Oct 16, 2017	18.02	18.30	17.72	18.20	586,588	+0.09(+0.51%)
Oct 13, 2017	18.20	18.30	17.97	18.11	177,568	+0.00(+0.00%)
Oct 12, 2017	18.07	18.30	18.02	18.11	222,147	-0.05(-0.25%)
Oct 11, 2017	18.48	18.62	18.11	18.16	214,427	-0.28(-1.50%)
Oct 10, 2017	18.57	18.67	18.20	18.43	294,831	-0.14(-0.74%)
Oct 09, 2017	18.53	18.62	18.39	18.57	214,186	+0.05(+0.25%)
Oct 06, 2017	18.34	18.71	18.34	18.53	454,527	+0.09(+0.50%)
Oct 05, 2017	18.48	18.53	18.34	18.43	290,736	+0.00(+0.00%)
Oct 04, 2017	18.76	18.85	18.39	18.43	364,019	-0.41(-2.20%)
Oct 03, 2017	18.94	18.94	18.30	18.85	454,085	+0.00(+0.00%)

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.