Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		19.67	19.67	19.67	0	-0.04(-0.22%)
Dec 28, 2017	19.84	19.92	19.37	19.71	541,475	-0.13(-0.65%)
Dec 27, 2017	19.67	19.88	19.41	19.84	799,697	+0.26(+1.32%)
Dec 26, 2017	19.45	19.62	19.40	19.58	396,021	+0.13(+0.66%)
Dec 22, 2017	19.49	19.58	19.24	19.45	429,141	-0.04(-0.22%)
Dec 21, 2017	19.15	19.49	19.07	19.49	613,283	+0.52(+2.72%)
Dec 20, 2017	18.42	19.15	18.40	18.98	855,098	+0.52(+2.79%)
Dec 19, 2017	18.68	18.85	18.34	18.46	540,831	-0.17(-0.92%)
Dec 18, 2017	18.68	18.89	18.46	18.64	1,001,867	-0.04(-0.23%)
Dec 15, 2017	18.98	19.07	18.61	18.68	599,459	-0.34(-1.81%)
Dec 14, 2017	19.24	19.37	18.89	19.02	855,298	-0.30(-1.56%)
Dec 13, 2017	19.19	19.45	19.11	19.32	879,136	+0.17(+0.90%)
Dec 12, 2017	19.24	19.24	18.98	19.15	689,454	+0.04(+0.22%)
Dec 11, 2017	19.02	19.24	18.94	19.11	922,764	+0.09(+0.45%)
Dec 08, 2017	18.85	19.17	18.55	19.02	1,501,274	+0.34(+1.84%)
Dec 07, 2017	17.65	18.89	17.65	18.68	1,845,551	+0.90(+5.07%)
Dec 06, 2017	17.61	17.91	17.52	17.78	1,212,467	+0.13(+0.73%)
Dec 05, 2017	17.82	17.86	17.56	17.65	1,510,902	+0.00(+0.00%)
Dec 04, 2017	17.52	17.91	17.43	17.65	2,423,490	+0.43(+2.49%)
Dec 01, 2017	17.30	17.35	16.75	17.22	2,029,760	-0.04(-0.25%)
Nov 30, 2017	17.43	17.65	17.26	17.26	1,356,186	-0.17(-0.99%)
Nov 29, 2017	17.48	17.71	17.22	17.43	2,565,743	+0.00(+0.00%)
Nov 28, 2017	17.86	17.86	17.22	17.43	1,865,445	-0.43(-2.40%)
Nov 27, 2017	17.99	18.03	17.56	17.86	1,480,666	-0.21(-1.19%)
Nov 24, 2017	18.46	18.46	18.03	18.08	243,648	-0.30(-1.64%)
Nov 22, 2017	18.29	18.55	18.16	18.38	522,776	+0.04(+0.23%)
Nov 21, 2017	18.25	18.42	18.25	18.34	763,626	+0.13(+0.71%)
Nov 20, 2017	18.21	18.35	18.12	18.21	531,654	+0.09(+0.47%)
Nov 17, 2017	18.21	18.46	18.08	18.12	707,687	+0.04(+0.24%)
Nov 16, 2017	17.69	18.12	17.65	18.08	897,871	+0.60(+3.44%)
Nov 15, 2017	17.48	17.65	17.09	17.48	1,073,626	-0.26(-1.45%)
Nov 14, 2017	18.08	18.29	17.39	17.73	1,843,216	-0.45(-2.48%)
Nov 13, 2017	17.91	18.34	17.86	18.18	897,988	-0.06(-0.35%)
Nov 10, 2017	18.46	18.76	18.25	18.25	586,876	-0.21(-1.16%)
Nov 09, 2017	17.86	18.76	17.86	18.46	1,325,061	+0.00(+0.00%)
Nov 08, 2017	18.81	18.99	18.46	18.46	1,289,002	-0.43(-2.27%)
Nov 07, 2017	19.11	19.19	18.46	18.89	1,542,944	-0.21(-1.12%)
Nov 06, 2017	19.49	19.75	19.02	19.11	976,430	-0.26(-1.33%)
Nov 03, 2017	19.41	19.88	19.32	19.37	769,610	+0.04(+0.22%)
Nov 02, 2017	18.81	19.45	18.59	19.32	1,386,874	+0.34(+1.81%)
Nov 01, 2017	19.15	19.67	18.89	18.98	1,328,245	+0.04(+0.23%)
Oct 31, 2017	18.89	19.37	18.25	18.94	2,372,692	-0.39(-2.00%)
Oct 30, 2017	19.24	19.62	19.24	19.32	856,727	+0.09(+0.45%)
Oct 27, 2017	19.37	19.67	19.16	19.24	899,557	-0.17(-0.89%)
Oct 26, 2017	19.67	19.75	19.02	19.41	1,299,109	-0.30(-1.53%)
Oct 25, 2017	20.44	20.44	19.45	19.71	1,356,736	-0.69(-3.37%)
Oct 24, 2017	20.48	20.66	20.27	20.40	511,913	-0.11(-0.52%)
Oct 23, 2017	20.83	20.83	20.35	20.50	668,179	-0.41(-1.95%)
Oct 20, 2017	20.95	21.04	20.65	20.91	565,225	+0.13(+0.62%)
Oct 19, 2017	20.83	20.95	20.40	20.78	620,648	-0.21(-1.02%)
Oct 18, 2017	20.78	21.08	20.57	21.00	501,835	+0.34(+1.66%)
Oct 17, 2017	20.74	20.78	20.53	20.65	358,258	-0.04(-0.21%)
Oct 16, 2017	20.65	21.00	20.49	20.70	570,942	+0.04(+0.21%)
Oct 13, 2017	20.61	20.83	20.53	20.65	308,016	+0.09(+0.42%)
Oct 12, 2017	20.65	20.78	20.48	20.57	360,957	-0.13(-0.62%)
Oct 11, 2017	20.53	20.74	20.50	20.70	503,939	+0.09(+0.42%)
Oct 10, 2017	20.27	20.74	20.27	20.61	686,930	+0.00(+0.00%)
Oct 09, 2017	20.83	21.04	20.49	20.61	445,087	-0.13(-0.62%)
Oct 06, 2017	21.04	21.18	20.68	20.74	505,428	-0.30(-1.43%)
Oct 05, 2017	20.95	21.34	20.78	21.04	1,138,768	+0.13(+0.62%)
Oct 04, 2017	20.53	20.95	20.42	20.91	1,028,244	+0.47(+2.31%)
Oct 03, 2017	20.74	20.74	20.40	20.44	993,622	-0.30(-1.45%)

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.