Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		22.06	22.06	22.06	0	-0.28(-1.24%)
Dec 28, 2017	22.06	22.34	21.92	22.34	159,207	+0.42(+1.90%)
Dec 27, 2017	21.97	22.11	21.79	21.92	165,210	-0.14(-0.63%)
Dec 26, 2017	21.88	22.06	21.60	22.06	147,224	+0.18(+0.85%)
Dec 22, 2017	21.83	21.92	21.51	21.88	223,207	+0.09(+0.42%)
Dec 21, 2017	21.55	21.88	21.18	21.79	199,364	+0.28(+1.29%)
Dec 20, 2017	21.55	21.88	21.00	21.51	251,195	+0.09(+0.43%)
Dec 19, 2017	21.92	22.06	21.32	21.42	244,772	-0.55(-2.53%)
Dec 18, 2017	21.18	22.02	21.18	21.97	271,494	+0.93(+4.40%)
Dec 15, 2017	20.91	21.55	20.86	21.05	1,074,562	+0.28(+1.34%)
Dec 14, 2017	21.42	21.42	20.68	20.77	359,881	-0.65(-3.02%)
Dec 13, 2017	20.91	21.60	20.81	21.42	324,154	+0.51(+2.43%)
Dec 12, 2017	21.23	21.23	20.81	20.91	213,572	-0.23(-1.09%)
Dec 11, 2017	21.46	21.55	21.05	21.14	197,563	-0.28(-1.30%)
Dec 08, 2017	21.51	21.60	21.28	21.42	132,282	+0.00(+0.00%)
Dec 07, 2017	21.32	21.60	21.23		370,347	+0.00(+0.00%)
Dec 06, 2017	21.60	21.79	21.37	21.42	218,529	-0.32(-1.49%)
Dec 05, 2017	22.06	22.06	21.69	21.74	199,290	-0.32(-1.47%)
Dec 04, 2017	22.02	22.11	21.90	22.06	315,028	+0.32(+1.49%)
Dec 01, 2017	21.97	22.06	21.51	21.74	268,195	-0.18(-0.84%)
Nov 30, 2017	22.57	22.57	21.88	21.92	394,258	-0.58(-2.59%)
Nov 29, 2017	21.86	22.60	21.86	22.51	493,577	+0.60(+2.74%)
Nov 28, 2017	21.58	22.05	21.40	21.91	593,937	+0.42(+1.93%)
Nov 27, 2017	21.77	21.91	21.40	21.49	245,816	-0.18(-0.85%)
Nov 24, 2017	21.63	21.86	21.63	21.68	201,509	+0.05(+0.21%)
Nov 22, 2017	21.54	21.95	21.45	21.63	337,929	+0.09(+0.43%)
Nov 21, 2017	21.17	21.58	21.12	21.54	320,019	+0.51(+2.41%)
Nov 20, 2017	20.57	21.10	20.51	21.03	518,362	+0.51(+2.47%)
Nov 17, 2017	20.02	20.71	20.02	20.52	302,564	+0.42(+2.06%)
Nov 16, 2017	19.74	20.29	19.65	20.11	318,505	+0.46(+2.35%)
Nov 15, 2017	19.51	19.88	19.37	19.65	399,543	+0.00(+0.00%)
Nov 14, 2017	19.79	19.83	19.46	19.65	360,527	-0.09(-0.47%)
Nov 13, 2017	19.88	20.34	19.69	19.74	443,285	-0.23(-1.15%)
Nov 10, 2017	19.65	20.20	19.56	19.97	310,250	+0.32(+1.64%)
Nov 09, 2017	19.23	19.83	19.23	19.65	289,958	+0.23(+1.19%)
Nov 08, 2017	19.69	19.75	19.35	19.42	316,687	-0.42(-2.09%)
Nov 07, 2017	19.97	20.15	19.46	19.83	473,332	-0.18(-0.92%)
Nov 06, 2017	19.65	20.43	19.65	20.02	524,925	+0.37(+1.88%)
Nov 03, 2017	18.96	20.02	18.82	19.65	811,424	+0.83(+4.41%)
Nov 02, 2017	17.99	19.23	17.62	18.82	1,001,708	+0.97(+5.43%)
Nov 01, 2017	18.22	18.26	17.71	17.85	339,159	-0.18(-1.02%)
Oct 31, 2017	17.06	18.13	16.97	18.03	679,115	+1.06(+6.25%)
Oct 30, 2017	17.02	17.11	16.79	16.97	199,853	-0.09(-0.54%)
Oct 27, 2017	17.16	17.30	16.88	17.06	222,681	-0.18(-1.07%)
Oct 26, 2017	17.34	17.53	17.02	17.25	408,112	-0.05(-0.27%)
Oct 25, 2017	17.57	17.57	16.93	17.30	632,119	-0.23(-1.32%)
Oct 24, 2017	16.83	17.57	16.83	17.53	399,021	+0.65(+3.83%)
Oct 23, 2017	16.88	16.97	16.74	16.88	212,464	+0.00(+0.00%)
Oct 20, 2017	16.93	16.93	16.51	16.88	339,923	+0.09(+0.55%)
Oct 19, 2017	16.97	17.02	16.70	16.79	223,765	-0.18(-1.09%)
Oct 18, 2017	17.34	17.39	16.65	16.97	726,905	-0.37(-2.13%)
Oct 17, 2017	18.22	18.26	17.20	17.34	437,497	-0.88(-4.81%)
Oct 16, 2017	18.03	18.31	17.73	18.22	586,159	+0.09(+0.51%)
Oct 13, 2017	18.22	18.31	17.99	18.13	177,438	+0.00(+0.00%)
Oct 12, 2017	18.08	18.31	18.03	18.13	221,985	-0.05(-0.25%)
Oct 11, 2017	18.49	18.63	18.13	18.17	214,270	-0.28(-1.50%)
Oct 10, 2017	18.59	18.68	18.22	18.45	294,615	-0.14(-0.74%)
Oct 09, 2017	18.54	18.63	18.40	18.59	214,030	+0.05(+0.25%)
Oct 06, 2017	18.36	18.73	18.36	18.54	454,194	+0.09(+0.50%)
Oct 05, 2017	18.49	18.54	18.36	18.45	290,523	+0.00(+0.00%)
Oct 04, 2017	18.77	18.86	18.40	18.45	363,753	-0.42(-2.20%)
Oct 03, 2017	18.96	18.96	18.31	18.86	453,753	+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.