Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		32.21	32.21	32.21	0	+0.00(+0.00%)
Dec 28, 2017	31.84	32.21	31.39	32.21	404,520	+0.27(+0.85%)
Dec 27, 2017	32.21	32.21	31.39	31.93	550,857	-0.27(-0.85%)
Dec 26, 2017	31.84	32.48	31.75	32.21	184,469	+0.91(+2.91%)
Dec 22, 2017	31.75	31.75	31.30	31.30	177,476	-0.27(-0.86%)
Dec 21, 2017	31.30	31.75	30.84	31.57	192,598	+0.36(+1.17%)
Dec 20, 2017	30.93	31.39	30.75	31.21	190,950	+0.55(+1.78%)
Dec 19, 2017	31.11	31.48	30.66	30.66	259,932	-0.55(-1.75%)
Dec 18, 2017	31.48	31.84	30.57	31.21	557,924	-0.09(-0.29%)
Dec 15, 2017	30.66	31.66	30.66	31.30	1,347,186	+0.73(+2.38%)
Dec 14, 2017	31.21	31.57	30.20	30.57	393,104	-0.64(-2.04%)
Dec 13, 2017	29.84	31.21	29.84	31.21	412,816	+1.36(+4.57%)
Dec 12, 2017	31.02	31.11	29.66	29.84	552,298	-0.91(-2.96%)
Dec 11, 2017	29.93	30.98	29.84	30.75	373,124	+1.00(+3.36%)
Dec 08, 2017	30.39	30.48	29.39	29.75	359,910	-0.36(-1.21%)
Dec 07, 2017	29.57	30.66	29.48	30.11	474,566	+0.45(+1.53%)
Dec 06, 2017		30.11	29.57	29.66	521,320	-0.09(-0.31%)
Dec 05, 2017	30.66	30.75	29.20	29.75	608,723	-0.91(-2.97%)
Dec 04, 2017	29.84	31.30	29.39	30.66	671,886	+1.46(+4.98%)
Dec 01, 2017	29.57	30.39	28.57	29.20	529,950	-0.55(-1.83%)
Nov 30, 2017	30.30	31.48	29.29	29.75	1,286,363	-0.91(-2.97%)
Nov 29, 2017	29.93	30.66	29.48	30.66	531,630	+0.91(+3.06%)
Nov 28, 2017	28.93	29.93	28.66	29.75	393,464	+0.82(+2.83%)
Nov 27, 2017	29.02	29.29	28.57	28.93	512,313	+0.00(+0.00%)
Nov 24, 2017	29.57	30.02	28.84	28.93	177,455	-0.64(-2.15%)
Nov 22, 2017	29.75	30.20	29.48	29.57	480,171	-0.23(-0.76%)
Nov 21, 2017	29.52	29.89	29.21	29.80	439,851	+0.36(+1.23%)
Nov 20, 2017	29.61	29.98	28.89	29.43	472,283	-0.18(-0.61%)
Nov 17, 2017	29.16	30.79	29.16	29.61	579,432	+0.36(+1.23%)
Nov 16, 2017	28.89	29.43	28.71	29.25	301,236	+0.54(+1.89%)
Nov 15, 2017	28.44	29.16	28.26	28.71	346,972	+0.36(+1.27%)
Nov 14, 2017	28.35	28.89	28.08	28.35	473,104	-0.09(-0.32%)
Nov 13, 2017	29.61	29.98	28.17	28.44	384,295	-1.08(-3.67%)
Nov 10, 2017	29.70	31.28	29.12	29.52	754,862	+0.27(+0.93%)
Nov 09, 2017	29.07	29.43	26.86	29.25	1,103,269	+2.08(+7.64%)
Nov 08, 2017	27.81	28.53	26.95	27.18	855,403	-0.72(-2.59%)
Nov 07, 2017	28.80	29.16	27.63	27.90	406,894	-1.17(-4.04%)
Nov 06, 2017	28.98	29.61	28.89	29.07	340,573	-0.09(-0.31%)
Nov 03, 2017	28.80	29.52	28.62	29.16	429,051	+0.36(+1.25%)
Nov 02, 2017	27.99	29.61	27.99	28.80	765,888	+0.63(+2.24%)
Nov 01, 2017	28.08	28.53	27.81	28.17	740,776	+0.18(+0.65%)
Oct 31, 2017	27.99	28.40	27.63	27.99	1,245,771	+0.54(+1.97%)
Oct 30, 2017	31.60	32.23	26.82	27.45	1,714,623	-6.14(-18.28%)
Oct 27, 2017	33.59	33.86	33.09	33.59	355,612	-0.09(-0.27%)
Oct 26, 2017	33.50	34.04	33.32	33.68	319,822	+0.18(+0.54%)
Oct 25, 2017	33.50	33.81	32.77	33.50	315,745	-0.18(-0.54%)
Oct 24, 2017	34.13	34.13	33.45	33.68	400,457	+0.00(+0.00%)
Oct 23, 2017	34.31	34.76	33.68	33.68	528,710	-0.45(-1.32%)
Oct 20, 2017	33.41	34.22	33.14	34.13	435,970	+0.99(+3.00%)
Oct 19, 2017	33.14	33.54	32.82	33.14	547,553	-0.27(-0.81%)
Oct 18, 2017	34.22	34.31	33.41	33.41	483,892	-0.54(-1.60%)
Oct 17, 2017	34.22	34.90	33.77	33.95	507,079	-0.18(-0.53%)
Oct 16, 2017	34.58	35.39	34.13	34.13	524,949	-0.27(-0.79%)
Oct 13, 2017	33.95	35.48	33.95	34.40	569,938	+0.63(+1.87%)
Oct 12, 2017	33.50	34.04	33.14	33.77	633,399	+0.45(+1.35%)
Oct 11, 2017	33.86	34.22	32.96	33.32	792,630	-0.63(-1.86%)
Oct 10, 2017	35.03	35.03	33.59	33.95	656,312	-0.72(-2.08%)
Oct 09, 2017	35.57	35.93	34.49	34.67	381,280	-0.90(-2.54%)
Oct 06, 2017	34.40	35.84	34.40	35.57	1,288,992	+1.35(+3.96%)
Oct 05, 2017	34.40	34.58	33.77	34.22	847,588	+0.09(+0.26%)
Oct 04, 2017	36.12	36.12	33.05	34.13	2,716,568	-7.31(-17.65%)
Oct 03, 2017	41.17	41.98	41.17	41.44	436,935	+0.54(+1.32%)

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.