Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		19.84	19.84	19.84	0	+0.29(+1.48%)
Dec 28, 2017	19.39	19.70	19.27	19.55	24,967	+0.14(+0.72%)
Dec 27, 2017	19.26	19.65	19.25	19.41	32,120	-0.04(-0.21%)
Dec 26, 2017	19.46	19.89	19.25	19.45	53,956	-0.04(-0.21%)
Dec 22, 2017	19.10	19.50	18.82	19.49	280,154	+0.27(+1.40%)
Dec 21, 2017	19.55	19.61	19.08	19.22	84,133	-0.25(-1.28%)
Dec 20, 2017	19.76	19.81	19.06	19.47	113,932	+0.22(+1.14%)
Dec 19, 2017	20.38	20.49	19.11	19.25	144,022	-1.22(-5.96%)
Dec 18, 2017	19.89	21.21	19.77	20.47	331,757	+0.76(+3.86%)
Dec 15, 2017	19.60	19.94	19.41	19.71	1,205,335	+0.11(+0.56%)
Dec 14, 2017	20.03	20.20	19.20	19.60	186,614	-0.20(-1.01%)
Dec 13, 2017	19.46	20.09	18.47	19.80	265,981	+0.51(+2.64%)
Dec 12, 2017	19.79	19.98	19.17	19.29	136,526	-0.51(-2.58%)
Dec 11, 2017	19.93	20.31	19.59	19.80	213,421	+0.02(+0.10%)
Dec 08, 2017	19.79	19.97	19.67	19.78	175,342	+0.25(+1.28%)
Dec 07, 2017	19.02	19.96	19.02	19.53	137,846	+0.07(+0.36%)
Dec 06, 2017	19.13	20.00	18.84	19.46	104,162	+0.38(+1.99%)
Dec 05, 2017	18.97	19.24	18.45	19.08	83,175	+0.07(+0.37%)
Dec 04, 2017	19.77	19.77	18.85	19.01	111,816	-0.62(-3.16%)
Dec 01, 2017	20.59	20.66	19.57	19.63	208,126	-0.92(-4.48%)
Nov 30, 2017	21.25	21.38	20.54	20.55	356,769	-0.55(-2.61%)
Nov 29, 2017	21.11	21.19	20.59	21.10	99,283	+0.15(+0.72%)
Nov 28, 2017	21.25	21.29	20.45	20.95	129,437	-0.19(-0.90%)
Nov 27, 2017	20.95	21.59	20.82	21.14	137,774	+0.32(+1.54%)
Nov 24, 2017	20.88	20.92	20.44	20.82	35,081	+0.02(+0.10%)
Nov 22, 2017	20.20	21.23	19.90	20.80	205,224	+0.55(+2.72%)
Nov 21, 2017	20.00	20.51	19.99	20.25	81,217	+0.28(+1.40%)
Nov 20, 2017	20.83	20.83	19.94	19.97	261,364	-0.78(-3.76%)
Nov 17, 2017	20.87	21.15	20.58	20.75	85,803	+0.00(+0.00%)
Nov 16, 2017	19.54	21.81	19.54	20.75	665,269	+1.60(+8.36%)
Nov 15, 2017	19.38	19.71	19.07	19.15	119,618	-0.27(-1.36%)
Nov 14, 2017	19.33	20.27	18.97	19.41	76,892	-0.30(-1.50%)
Nov 13, 2017	20.57	20.57	18.50	19.71	862,559	-1.04(-5.01%)
Nov 10, 2017	20.64	21.04	20.20	20.75	25,490	+0.16(+0.78%)
Nov 09, 2017	22.28	22.65	20.50	20.59	56,085	-1.71(-7.67%)
Nov 08, 2017	23.04	23.53	22.09	22.30	75,633	-0.80(-3.46%)
Nov 07, 2017	23.63	23.96	22.71	23.10	39,251	-0.49(-2.08%)
Nov 06, 2017	23.54	23.72	23.18	23.59	40,492	+0.19(+0.81%)
Nov 03, 2017	21.61	23.43	21.24	23.40	46,467	+1.72(+7.93%)
Nov 02, 2017	22.55	22.67	21.35	21.68	60,530	-0.83(-3.69%)
Nov 01, 2017	23.74	23.96	22.34	22.51	507,551	-1.12(-4.74%)
Oct 31, 2017	22.12	24.20	21.63	23.63	100,598	+1.67(+7.60%)
Oct 30, 2017	21.73	22.47	21.62	21.96	47,770	+0.10(+0.46%)
Oct 27, 2017	21.30	21.97	21.09	21.86	42,985	+0.56(+2.63%)
Oct 26, 2017	21.39	21.66	21.01	21.30	34,174	-0.14(-0.65%)
Oct 25, 2017	21.44	22.87	21.05	21.44	57,491	+0.04(+0.19%)
Oct 24, 2017	22.11	22.11	20.92	21.40	55,914	-0.78(-3.52%)
Oct 23, 2017	22.05	22.77	22.02	22.18	50,903	+0.13(+0.59%)
Oct 20, 2017	21.91	22.70	21.39	22.05	50,023	+0.16(+0.73%)
Oct 19, 2017	22.40	22.65	20.00	21.89	54,869	-0.69(-3.06%)
Oct 18, 2017	23.01	23.65	22.54	22.58	54,979	-0.53(-2.29%)
Oct 17, 2017	24.86	24.98	23.07	23.11	106,993	-1.83(-7.34%)
Oct 16, 2017	24.22	24.95	23.58	24.94	77,530	+0.91(+3.79%)
Oct 13, 2017	24.60	24.99	23.84	24.03	84,957	-0.62(-2.52%)
Oct 12, 2017	24.81	25.00	24.36	24.65	70,692	-0.30(-1.20%)
Oct 11, 2017	24.94	25.07	24.56	24.95	70,229	+0.01(+0.04%)
Oct 10, 2017	23.87	25.10	23.70	24.94	81,815	+0.84(+3.49%)
Oct 09, 2017	25.82	26.30	23.90	24.10	171,393	-1.77(-6.84%)
Oct 06, 2017	25.85	26.28	25.46	25.87	53,504	-0.18(-0.69%)
Oct 05, 2017	25.75	26.95	25.30	26.05	101,558	+0.40(+1.56%)
Oct 04, 2017	25.41	27.93	25.07	25.65	107,723	+0.04(+0.16%)
Oct 03, 2017	26.40	26.80	25.03	25.61	91,335	-0.59(-2.25%)

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.