Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		31.66	31.66	31.66	0	-0.73(-2.26%)
Dec 28, 2017	32.21	32.51	31.16	32.40	153,956	+0.23(+0.71%)
Dec 27, 2017	33.22	33.27	32.03	32.17	91,171	-1.10(-3.30%)
Dec 26, 2017	31.80	33.40	31.80	33.26	119,917	+1.51(+4.76%)
Dec 22, 2017	31.89	32.12	31.30	31.75	137,368	-0.32(-1.00%)
Dec 21, 2017	30.98	32.35	30.70	32.08	177,444	+1.24(+4.01%)
Dec 20, 2017	32.12	32.12	30.61	30.84	127,330	-0.96(-3.02%)
Dec 19, 2017	31.21	32.12	31.11	31.80	210,312	+0.69(+2.21%)
Dec 18, 2017	30.84	32.72	30.70	31.11	180,274	+0.92(+3.03%)
Dec 15, 2017	29.24	30.38	29.24	30.20	297,143	+1.01(+3.45%)
Dec 14, 2017	30.29	30.57	29.10	29.19	150,833	-0.96(-3.19%)
Dec 13, 2017	29.74	30.46	29.60	30.15	148,040	+0.55(+1.85%)
Dec 12, 2017	30.57	30.61	29.33	29.60	221,695	-0.82(-2.71%)
Dec 11, 2017	29.38	31.30	29.38	30.43	354,049	+1.78(+6.23%)
Dec 08, 2017	28.14	28.99	28.00	28.64	203,110	+0.69(+2.45%)
Dec 07, 2017	26.95	28.05	26.90	27.96	474,681	+2.61(+10.29%)
Dec 06, 2017	25.35	25.85	25.21	25.35	81,740	+0.00(+0.00%)
Dec 05, 2017	27.00	27.17	25.12	25.35	110,169	-1.56(-5.78%)
Dec 04, 2017	25.81	27.55	25.81	26.90	134,073	+1.33(+5.19%)
Dec 01, 2017	25.39	25.62	24.91	25.58	97,475	+0.18(+0.72%)
Nov 30, 2017	26.72	27.27	24.58	25.39	226,659	-1.10(-4.15%)
Nov 29, 2017	24.53	26.58	24.53	26.49	214,292	+2.06(+8.43%)
Nov 28, 2017	23.20	24.57	23.11	24.43	118,952	+1.24(+5.33%)
Nov 27, 2017	22.51	23.46	22.47	23.20	75,103	+0.78(+3.47%)
Nov 24, 2017	23.47	23.47	22.37	22.42	34,246	-0.92(-3.92%)
Nov 22, 2017	22.70	23.75	22.60	23.34	71,724	+0.69(+3.03%)
Nov 21, 2017	22.60	23.06	22.33	22.65	75,191	+0.14(+0.61%)
Nov 20, 2017	22.56	22.65	22.24	22.51	47,304	+0.05(+0.20%)
Nov 17, 2017	22.10	22.65	21.69	22.47	112,445	+0.27(+1.24%)
Nov 16, 2017	21.28	22.37	21.28	22.19	72,855	+1.10(+5.21%)
Nov 15, 2017	21.14	21.60	21.05	21.09	66,428	-0.41(-1.91%)
Nov 14, 2017	21.14	21.60	21.05	21.51	50,995	+0.27(+1.29%)
Nov 13, 2017	21.37	21.87	21.19	21.23	49,363	-0.27(-1.28%)
Nov 10, 2017	21.14	21.87	21.14	21.51	46,824	+0.41(+1.95%)
Nov 09, 2017	21.05	21.53	20.91	21.09	60,111	-0.05(-0.22%)
Nov 08, 2017	21.19	22.15	20.77	21.14	61,852	-0.23(-1.07%)
Nov 07, 2017	21.69	21.96	21.05	21.37	66,873	-0.41(-1.89%)
Nov 06, 2017	22.37	22.37	21.37	21.78	58,365	-0.59(-2.66%)
Nov 03, 2017	22.37	22.79	21.96	22.37	115,028	-0.05(-0.20%)
Nov 02, 2017	21.64	22.51	21.32	22.42	83,154	+0.73(+3.38%)
Nov 01, 2017	21.51	21.73	20.96	21.69	67,003	+0.37(+1.72%)
Oct 31, 2017	20.86	21.51	20.86	21.32	91,794	+0.46(+2.19%)
Oct 30, 2017	21.73	21.85	20.71	20.86	75,802	-0.96(-4.40%)
Oct 27, 2017	22.10	22.24	21.64	21.83	74,990	-0.27(-1.24%)
Oct 26, 2017	22.56	22.79	21.92	22.10	83,488	-0.37(-1.63%)
Oct 25, 2017	22.42	22.56	22.01	22.47	79,009	+0.00(+0.00%)
Oct 24, 2017	22.60	22.70	22.33	22.47	99,271	-0.09(-0.41%)
Oct 23, 2017	22.33	22.67	22.19	22.56	90,362	+0.14(+0.61%)
Oct 20, 2017	22.33	22.47	22.01	22.42	67,669	+0.27(+1.24%)
Oct 19, 2017	22.37	22.51	22.01	22.15	49,935	-0.23(-1.02%)
Oct 18, 2017	22.05	22.83	22.05	22.37	72,955	+0.37(+1.66%)
Oct 17, 2017	22.05	22.10	21.46	22.01	132,957	-0.05(-0.21%)
Oct 16, 2017	23.11	23.24	21.92	22.05	150,721	-0.96(-4.18%)
Oct 13, 2017	22.83	23.24	22.60	23.02	59,749	+0.18(+0.80%)
Oct 12, 2017	23.02	23.06	22.56	22.83	67,978	-0.23(-0.99%)
Oct 11, 2017	23.70	23.75	22.92	23.06	74,389	-0.54(-2.27%)
Oct 10, 2017	23.32	23.69	23.23	23.60	64,398	+0.64(+2.77%)
Oct 09, 2017	24.10	24.36	22.87	22.96	87,443	-1.14(-4.72%)
Oct 06, 2017	24.55	24.60	24.01	24.10	105,995	-0.45(-1.85%)
Oct 05, 2017	24.28	24.82	24.19	24.55	107,192	+0.41(+1.69%)
Oct 04, 2017	23.73	24.39	23.69	24.14	101,978	+0.36(+1.53%)
Oct 03, 2017	23.32	23.87	23.28	23.78	84,622	+0.55(+2.35%)

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.