Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		21.99	21.99	21.99	0	-0.28(-1.27%)
Dec 28, 2017	22.01	22.55	21.86	22.28	12,507	+0.30(+1.36%)
Dec 27, 2017	22.22	22.54	21.79	21.98	40,823	-0.26(-1.16%)
Dec 26, 2017	22.05	22.64	21.86	22.23	36,361	+0.05(+0.23%)
Dec 22, 2017	22.09	22.25	21.84	22.18	19,572	+0.09(+0.43%)
Dec 21, 2017	21.52	22.53	21.52	22.09	48,182	+0.45(+2.10%)
Dec 20, 2017	22.28	22.70	21.44	21.63	44,348	-0.54(-2.43%)
Dec 19, 2017	22.31	22.73	21.95	22.17	36,962	-0.21(-0.92%)
Dec 18, 2017	22.84	23.07	21.90	22.38	57,103	-0.31(-1.36%)
Dec 15, 2017	21.33	22.75	21.10	22.69	576,897	+1.31(+6.13%)
Dec 14, 2017	22.65	22.91	21.27	21.38	175,016	-1.43(-6.27%)
Dec 13, 2017	23.13	23.48	22.09	22.81	136,682	+0.13(+0.57%)
Dec 12, 2017	22.48	23.15	21.90	22.68	91,988	+0.37(+1.65%)
Dec 11, 2017	22.95	22.95	22.10	22.31	74,292	-0.64(-2.80%)
Dec 08, 2017	23.06	23.22	22.44	22.95	42,814	+0.00(+0.00%)
Dec 07, 2017	23.36	23.45	22.99		63,051	+0.00(+0.00%)
Dec 06, 2017	23.01	24.06	22.82	23.17	64,678	-0.07(-0.29%)
Dec 05, 2017	23.18	23.63	22.34	23.24	69,790	+0.03(+0.11%)
Dec 04, 2017	24.46	24.75	23.11	23.22	61,006	-1.02(-4.20%)
Dec 01, 2017	23.91	24.57	23.59	24.24	58,172	-0.23(-0.94%)
Nov 30, 2017	23.57	25.08	23.16	24.47	107,385	+0.78(+3.31%)
Nov 29, 2017	22.10	23.72	21.69	23.68	57,840	+1.83(+8.36%)
Nov 28, 2017	21.81	22.51	20.96	21.86	92,059	-0.13(-0.58%)
Nov 27, 2017	23.76	24.11	21.73	21.99	109,144	-1.82(-7.64%)
Nov 24, 2017	25.63	26.13	23.12	23.80	36,722	-1.90(-7.40%)
Nov 22, 2017	26.74	26.89	25.25	25.71	35,677	-1.05(-3.92%)
Nov 21, 2017	27.29	28.05	26.50	26.76	40,393	-0.46(-1.69%)
Nov 20, 2017	27.19	27.70	27.14	27.22	27,470	+0.04(+0.16%)
Nov 17, 2017	27.73	28.04	25.90	27.17	71,999	-0.73(-2.60%)
Nov 16, 2017	28.12	28.38	27.73	27.90	32,650	-0.13(-0.46%)
Nov 15, 2017	27.48	28.03	27.35	28.03	45,831	+0.39(+1.42%)
Nov 14, 2017	27.12	27.87	27.09	27.64	24,355	+0.43(+1.57%)
Nov 13, 2017	26.48	27.70	26.34	27.21	69,217	+0.92(+3.51%)
Nov 10, 2017	25.75	26.52	25.70	26.29	29,592	+0.26(+0.98%)
Nov 09, 2017	26.75	26.75	25.61	26.03	35,555	-1.14(-4.21%)
Nov 08, 2017	27.23	27.34	26.95	27.17	31,014	-0.21(-0.78%)
Nov 07, 2017	27.97	27.97	26.57	27.39	46,876	-0.58(-2.07%)
Nov 06, 2017	30.64	30.64	26.06	27.97	50,770	-2.97(-9.60%)
Nov 03, 2017	31.83	31.86	30.59	30.94	58,972	-0.84(-2.66%)
Nov 02, 2017	32.09	32.65	31.45	31.78	51,124	-1.15(-3.50%)
Nov 01, 2017	33.23	33.23	32.26	32.94	19,331	-0.15(-0.46%)
Oct 31, 2017	33.88	33.88	32.76	33.09	30,246	-0.62(-1.85%)
Oct 30, 2017	33.38	33.95	33.38	33.71	18,846	-0.33(-0.98%)
Oct 27, 2017	33.03	34.11	32.78	34.05	41,668	+0.89(+2.68%)
Oct 26, 2017	33.52	33.71	32.88	33.16	9,949	-0.38(-1.12%)
Oct 25, 2017	34.06	34.14	33.21	33.53	59,158	-0.49(-1.45%)
Oct 24, 2017	33.86	34.38	33.75	34.03	47,780	+0.17(+0.50%)
Oct 23, 2017	34.02	34.02	33.50	33.86	29,321	+0.00(+0.00%)
Oct 20, 2017	33.99	34.57	33.44	33.86	39,744	+0.10(+0.30%)
Oct 19, 2017	33.53	34.16	33.19	33.76	30,309	+0.04(+0.13%)
Oct 18, 2017	33.68	33.94	33.29	33.71	37,930	+0.15(+0.43%)
Oct 17, 2017	33.25	33.60	32.88	33.57	38,076	+0.34(+1.03%)
Oct 16, 2017	32.82	33.46	32.39	33.23	51,609	+0.61(+1.86%)
Oct 13, 2017	32.74	32.95	31.84	32.62	38,526	+0.23(+0.71%)
Oct 12, 2017	32.52	32.52	31.80	32.39	34,909	-0.15(-0.45%)
Oct 11, 2017	31.01	33.08	30.41	32.53	74,704	+0.96(+3.03%)
Oct 10, 2017	32.97	32.97	31.15	31.58	58,918	-1.39(-4.22%)
Oct 09, 2017	32.12	34.99	31.22	32.97	44,505	+0.88(+2.74%)
Oct 06, 2017	30.73	32.42	30.73	32.09	36,360	+1.78(+5.89%)
Oct 05, 2017	30.14	31.15	29.87	30.31	98,874	+0.79(+2.66%)
Oct 04, 2017	28.93	31.30	28.16	29.52	108,570	+0.59(+2.04%)
Oct 03, 2017	26.55	29.19	26.14	28.93	85,781	+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.