Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		21.59	21.59	21.59	0	-0.36(-1.64%)
Dec 28, 2017	21.36	21.98	21.25	21.95	236,966	+0.77(+3.64%)
Dec 27, 2017	21.58	21.58	21.11	21.17	137,391	-0.36(-1.69%)
Dec 26, 2017	21.07	21.81	21.07	21.54	149,528	+0.60(+2.86%)
Dec 22, 2017	21.13	21.23	20.91	20.94	67,922	-0.08(-0.38%)
Dec 21, 2017	21.20	21.23	20.83	21.02	166,321	-0.13(-0.62%)
Dec 20, 2017	21.42	21.62	21.08	21.15	269,215	-0.13(-0.63%)
Dec 19, 2017	21.47	21.54	21.16	21.29	464,819	-0.19(-0.91%)
Dec 18, 2017	21.08	21.80	20.68	21.48	517,907	+2.10(+10.86%)
Dec 15, 2017	19.08	19.70	19.08	19.38	481,008	+0.41(+2.17%)
Dec 14, 2017	18.82	19.30	18.82	18.96	185,157	+0.06(+0.31%)
Dec 13, 2017	18.98	19.09	18.76	18.91	222,544	+0.05(+0.28%)
Dec 12, 2017	18.74	19.08	18.40	18.85	311,543	+0.07(+0.37%)
Dec 11, 2017	18.17	19.15	17.96	18.78	838,480	+0.65(+3.56%)
Dec 08, 2017	18.19	18.39	17.93	18.14	137,954	+0.11(+0.58%)
Dec 07, 2017	18.09	18.19	17.80	18.03	274,518	-0.21(-1.14%)
Dec 06, 2017	18.10	18.29	17.84	18.24	92,540	+0.04(+0.21%)
Dec 05, 2017	18.50	18.50	18.08	18.20	66,182	-0.22(-1.21%)
Dec 04, 2017	18.47	18.47	18.38	18.43	108,313	-0.14(-0.73%)
Dec 01, 2017	18.51	18.60	18.36	18.56	89,048	+0.01(+0.06%)
Nov 30, 2017	18.67	18.93	18.33	18.55	244,318	-0.08(-0.42%)
Nov 29, 2017	18.78	18.80	18.36	18.63	226,681	-0.13(-0.67%)
Nov 28, 2017	18.73	18.85	18.52	18.75	215,456	+0.09(+0.47%)
Nov 27, 2017	18.96	19.01	18.62	18.67	241,000	-0.38(-1.97%)
Nov 24, 2017	18.96	19.04	18.76	19.04	136,009	-0.09(-0.47%)
Nov 22, 2017	19.13	19.18	18.84	19.13	174,514	+0.11(+0.55%)
Nov 21, 2017	18.97	19.31	18.80	19.03	208,622	+0.20(+1.08%)
Nov 20, 2017	18.57	19.30	18.57	18.82	289,768	-1.30(-6.47%)
Nov 17, 2017	19.81	20.12	19.55	20.12	106,507	+0.36(+1.82%)
Nov 16, 2017	19.62	19.86	19.62	19.76	86,745	+0.10(+0.52%)
Nov 15, 2017	19.47	19.77	19.45	19.66	172,761	+0.07(+0.38%)
Nov 14, 2017	19.79	19.95	19.54	19.59	177,443	-0.33(-1.67%)
Nov 13, 2017	19.99	20.20	19.72	19.92	107,034	-0.21(-1.05%)
Nov 10, 2017	20.27	20.34	20.04	20.13	77,501	-0.10(-0.50%)
Nov 09, 2017	20.36	20.39	20.02	20.23	156,760	-0.15(-0.72%)
Nov 08, 2017	20.32	20.58	20.04	20.38	113,090	-0.03(-0.14%)
Nov 07, 2017	20.34	20.61	20.27	20.41	141,085	+0.18(+0.87%)
Nov 06, 2017	20.21	20.52	20.17	20.23	116,327	-0.06(-0.30%)
Nov 03, 2017	20.72	20.92	20.15	20.29	192,876	-0.41(-2.00%)
Nov 02, 2017	20.52	20.81	20.44	20.71	150,754	+0.29(+1.44%)
Nov 01, 2017	20.74	20.90	20.32	20.42	178,315	-0.18(-0.89%)
Oct 31, 2017	20.88	21.16	20.50	20.60	468,929	-0.10(-0.49%)
Oct 30, 2017	20.48	20.80	20.48	20.70	160,784	+0.34(+1.69%)
Oct 27, 2017	20.25	20.46	20.25	20.36	72,063	+0.06(+0.31%)
Oct 26, 2017	20.45	20.56	20.27	20.29	110,098	-0.11(-0.56%)
Oct 25, 2017	20.39	20.54	20.27	20.41	144,971	+0.12(+0.61%)
Oct 24, 2017	20.47	20.51	20.04	20.28	253,679	-0.03(-0.15%)
Oct 23, 2017	20.55	20.73	20.24	20.31	220,719	-0.34(-1.66%)
Oct 20, 2017	20.76	20.99	20.46	20.66	457,673	-0.11(-0.51%)
Oct 19, 2017	20.80	20.98	20.57	20.76	133,357	-0.19(-0.91%)
Oct 18, 2017	20.88	21.16	20.78	20.95	134,305	+0.06(+0.31%)
Oct 17, 2017	20.98	21.03	20.72	20.89	108,747	-0.18(-0.86%)
Oct 16, 2017	20.85	21.09	20.78	21.07	196,105	+0.28(+1.34%)
Oct 13, 2017	21.19	21.39	20.70	20.79	200,085	-0.26(-1.25%)
Oct 12, 2017	21.27	21.33	20.90	21.05	164,313	-0.14(-0.66%)
Oct 11, 2017	21.26	21.42	21.12	21.19	206,704	-0.16(-0.75%)
Oct 10, 2017	20.94	21.39	20.94	21.35	138,920	+0.60(+2.88%)
Oct 09, 2017	21.00	21.19	20.75	20.76	40,427	-0.10(-0.49%)
Oct 06, 2017	21.09	21.12	20.73	20.86	193,413	-0.27(-1.28%)
Oct 05, 2017	21.10	21.24	20.92	21.13	114,355	+0.12(+0.56%)
Oct 04, 2017	20.89	21.12	20.89	21.01	127,338	-0.08(-0.39%)
Oct 03, 2017	20.63	21.12	20.63	21.10	156,214	+0.48(+2.33%)

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.