Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		22.01	22.01	22.01	0	-0.28(-1.27%)
Dec 28, 2017	22.03	22.57	21.87	22.29	12,497	+0.30(+1.36%)
Dec 27, 2017	22.23	22.56	21.81	21.99	40,789	-0.26(-1.15%)
Dec 26, 2017	22.07	22.66	21.87	22.25	36,331	+0.05(+0.23%)
Dec 22, 2017	22.11	22.27	21.86	22.20	19,556	+0.09(+0.43%)
Dec 21, 2017	21.54	22.55	21.54	22.11	48,142	+0.45(+2.10%)
Dec 20, 2017	22.30	22.72	21.45	21.65	44,312	-0.54(-2.43%)
Dec 19, 2017	22.33	22.75	21.97	22.19	36,932	-0.21(-0.92%)
Dec 18, 2017	22.86	23.09	21.92	22.40	57,057	-0.31(-1.36%)
Dec 15, 2017	21.34	22.77	21.12	22.71	576,426	+1.31(+6.13%)
Dec 14, 2017	22.67	22.93	21.29	21.39	174,874	-1.43(-6.27%)
Dec 13, 2017	23.15	23.50	22.11	22.83	136,571	+0.13(+0.57%)
Dec 12, 2017	22.50	23.17	21.92	22.70	91,913	+0.37(+1.65%)
Dec 11, 2017	22.97	22.97	22.12	22.33	74,231	-0.64(-2.80%)
Dec 08, 2017	23.08	23.24	22.46	22.97	42,779	+0.00(+0.00%)
Dec 07, 2017	23.38	23.47	23.01		63,000	+0.00(+0.00%)
Dec 06, 2017	23.03	24.08	22.84	23.19	64,626	-0.07(-0.29%)
Dec 05, 2017	23.20	23.65	22.36	23.26	69,733	+0.03(+0.11%)
Dec 04, 2017	24.48	24.77	23.13	23.24	60,956	-1.02(-4.20%)
Dec 01, 2017	23.93	24.59	23.61	24.26	58,125	-0.23(-0.94%)
Nov 30, 2017	23.59	25.10	23.18	24.49	107,297	+0.78(+3.31%)
Nov 29, 2017	22.11	23.74	21.70	23.70	57,793	+1.83(+8.36%)
Nov 28, 2017	21.82	22.53	20.97	21.88	91,984	-0.13(-0.58%)
Nov 27, 2017	23.78	24.13	21.75	22.00	109,055	-1.82(-7.64%)
Nov 24, 2017	25.65	26.15	23.14	23.82	36,692	-1.90(-7.40%)
Nov 22, 2017	26.76	26.92	25.27	25.73	35,648	-1.05(-3.92%)
Nov 21, 2017	27.31	28.08	26.52	26.78	40,360	-0.46(-1.69%)
Nov 20, 2017	27.21	27.72	27.16	27.24	27,448	+0.04(+0.16%)
Nov 17, 2017	27.75	28.06	25.92	27.20	71,940	-0.73(-2.60%)
Nov 16, 2017	28.15	28.40	27.75	27.92	32,624	-0.13(-0.46%)
Nov 15, 2017	27.50	28.05	27.38	28.05	45,793	+0.39(+1.42%)
Nov 14, 2017	27.14	27.89	27.11	27.66	24,335	+0.43(+1.57%)
Nov 13, 2017	26.50	27.72	26.36	27.23	69,161	+0.92(+3.51%)
Nov 10, 2017	25.77	26.54	25.72	26.31	29,568	+0.26(+0.98%)
Nov 09, 2017	26.77	26.77	25.63	26.05	35,526	-1.14(-4.21%)
Nov 08, 2017	27.25	27.36	26.97	27.20	30,988	-0.21(-0.78%)
Nov 07, 2017	27.99	27.99	26.59	27.41	46,837	-0.58(-2.08%)
Nov 06, 2017	30.67	30.67	26.08	27.99	50,729	-2.97(-9.60%)
Nov 03, 2017	31.85	31.89	30.61	30.96	58,924	-0.85(-2.66%)
Nov 02, 2017	32.12	32.68	31.48	31.81	51,082	-1.15(-3.50%)
Nov 01, 2017	33.26	33.26	32.29	32.96	19,315	-0.15(-0.46%)
Oct 31, 2017	33.91	33.91	32.78	33.12	30,221	-0.62(-1.85%)
Oct 30, 2017	33.41	33.98	33.41	33.74	18,830	-0.33(-0.98%)
Oct 27, 2017	33.06	34.14	32.81	34.07	41,634	+0.89(+2.68%)
Oct 26, 2017	33.55	33.74	32.91	33.18	9,941	-0.38(-1.12%)
Oct 25, 2017	34.09	34.17	33.24	33.56	59,110	-0.50(-1.45%)
Oct 24, 2017	33.89	34.41	33.77	34.06	47,741	+0.17(+0.50%)
Oct 23, 2017	34.05	34.05	33.53	33.89	29,297	+0.00(+0.00%)
Oct 20, 2017	34.02	34.59	33.47	33.89	39,711	+0.10(+0.30%)
Oct 19, 2017	33.56	34.19	33.22	33.78	30,285	+0.04(+0.13%)
Oct 18, 2017	33.71	33.97	33.31	33.74	37,899	+0.15(+0.43%)
Oct 17, 2017	33.28	33.63	32.91	33.59	38,045	+0.34(+1.03%)
Oct 16, 2017	32.84	33.48	32.42	33.25	51,567	+0.61(+1.86%)
Oct 13, 2017	32.77	32.98	31.87	32.65	38,495	+0.23(+0.71%)
Oct 12, 2017	32.54	32.54	31.83	32.42	34,881	-0.15(-0.45%)
Oct 11, 2017	31.03	33.11	30.43	32.56	74,643	+0.96(+3.03%)
Oct 10, 2017	33.00	33.00	31.18	31.60	58,870	-1.39(-4.22%)
Oct 09, 2017	32.14	35.02	31.25	33.00	44,469	+0.88(+2.74%)
Oct 06, 2017	30.75	32.45	30.75	32.12	36,330	+1.79(+5.89%)
Oct 05, 2017	30.17	31.18	29.90	30.33	98,794	+0.79(+2.66%)
Oct 04, 2017	28.96	31.32	28.19	29.55	108,481	+0.59(+2.04%)
Oct 03, 2017	26.57	29.21	26.16	28.96	85,711	+3.13(+12.14%)

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.