Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		33.89	33.89	33.89	0	-1.28(-3.64%)
Dec 28, 2017	33.99	35.27	33.74	35.17	464,871	+1.19(+3.50%)
Dec 27, 2017	34.29	34.53	33.41	33.98	410,225	-0.14(-0.41%)
Dec 26, 2017	34.24	34.49	33.20	34.12	494,556	-0.28(-0.81%)
Dec 22, 2017	34.34	35.72	34.05	34.40	691,787	+0.13(+0.38%)
Dec 21, 2017	32.25	34.40	32.00	34.27	868,176	+2.04(+6.33%)
Dec 20, 2017	31.96	32.49	31.31	32.23	797,661	+0.33(+1.03%)
Dec 19, 2017	33.28	33.28	31.67	31.90	814,422	+0.17(+0.54%)
Dec 18, 2017	32.62	33.17	31.61	31.73	546,454	-0.85(-2.61%)
Dec 15, 2017	32.25	34.30	31.38	32.58	3,090,866	+0.50(+1.56%)
Dec 14, 2017	33.40	33.79	31.58	32.08	886,402	-1.27(-3.81%)
Dec 13, 2017	35.06	36.17	33.26	33.35	1,328,133	-1.73(-4.93%)
Dec 12, 2017	35.45	36.22	34.57	35.08	791,518	-0.39(-1.10%)
Dec 11, 2017	36.76	36.89	34.71	35.47	767,082	-1.08(-2.95%)
Dec 08, 2017	36.11	37.68	35.94	36.55	735,792	+0.79(+2.21%)
Dec 07, 2017	34.74	36.08	33.88	35.76	566,681	+1.23(+3.56%)
Dec 06, 2017	34.21	35.25	33.45	34.53	736,417	+0.22(+0.64%)
Dec 05, 2017	34.78	35.61	33.76	34.31	771,393	-0.06(-0.17%)
Dec 04, 2017	36.01	36.70	33.99	34.37	1,014,964	-1.56(-4.34%)
Dec 01, 2017	38.00	38.00	35.30	35.93	1,632,463	-1.22(-3.28%)
Nov 30, 2017	35.59	38.22	35.14	37.15	1,209,640	+2.03(+5.78%)
Nov 29, 2017	35.48	37.33	34.10	35.12	1,409,182	+1.29(+3.81%)
Nov 28, 2017	33.22	34.19	32.88	33.83	829,341	+0.75(+2.27%)
Nov 27, 2017	33.47	33.67	32.31	33.08	878,447	-0.60(-1.78%)
Nov 24, 2017	33.59	34.26	32.23	33.68	1,127,650	+0.09(+0.27%)
Nov 22, 2017	31.14	34.13	31.14	33.59	1,400,109	+2.59(+8.35%)
Nov 21, 2017	30.03	31.45	29.68	31.00	1,238,836	+1.04(+3.47%)
Nov 20, 2017	28.53	30.49	28.25	29.96	1,318,656	+1.55(+5.46%)
Nov 17, 2017	28.00	28.68	27.27	28.41	857,779	+0.72(+2.60%)
Nov 16, 2017		28.18	26.83	27.69	705,103	+0.98(+3.67%)
Nov 15, 2017	26.01	26.85	25.25	26.71	535,768	+0.39(+1.48%)
Nov 14, 2017	28.78	28.89	25.57	26.32	1,127,689	-2.47(-8.58%)
Nov 13, 2017	27.52	28.88	27.30	28.79	909,894	+1.04(+3.75%)
Nov 10, 2017	27.50	27.91	26.90	27.75	484,893	+0.39(+1.43%)
Nov 09, 2017	27.17	28.47	26.82	27.36	916,759	+0.14(+0.51%)
Nov 08, 2017	27.20	27.58	26.65	27.22	801,018	+0.22(+0.81%)
Nov 07, 2017	27.40	27.69	26.51	27.00	920,067	-0.45(-1.64%)
Nov 06, 2017	28.20	28.86	27.07	27.45	1,290,117	-0.55(-1.96%)
Nov 03, 2017	26.60	29.29	25.88	28.00	2,376,311	+1.73(+6.59%)
Nov 02, 2017	26.80	27.04	25.66	26.27	1,279,384	-0.35(-1.31%)
Nov 01, 2017	27.05	27.87	25.50	26.62	4,401,629	+1.96(+7.95%)
Oct 31, 2017	23.62	24.84	22.88	24.66	1,738,346	+1.05(+4.45%)
Oct 30, 2017	22.98	24.55	22.10	23.61	5,219,921	+4.10(+21.01%)
Oct 27, 2017	18.62	19.74	18.29	19.51	555,001	+0.85(+4.56%)
Oct 26, 2017	19.61	19.82	18.40	18.66	658,146	-1.19(-5.99%)
Oct 25, 2017	18.25	20.15	18.17	19.85	1,831,253	+1.72(+9.49%)
Oct 24, 2017	18.27	18.50	17.68	18.13	628,184	-0.18(-0.98%)
Oct 23, 2017	19.23	19.58	18.26	18.31	939,967	-0.95(-4.93%)
Oct 20, 2017	19.43	19.54	19.13	19.26	400,029	-0.16(-0.82%)
Oct 19, 2017	18.76	19.55	18.76	19.42	517,184	+0.18(+0.94%)
Oct 18, 2017	19.00	19.36	18.93	19.24	582,734	+0.22(+1.16%)
Oct 17, 2017	18.91	19.10	18.41	19.02	589,301	+0.04(+0.21%)
Oct 16, 2017	19.04	19.27	18.75	18.98	762,251	-0.04(-0.21%)
Oct 13, 2017	20.00	20.13	18.82	19.02	841,165	-0.82(-4.13%)
Oct 12, 2017	20.71	20.71	19.67	19.84	791,660	-0.90(-4.34%)
Oct 11, 2017	21.67	21.75	20.30	20.74	926,752	-0.95(-4.38%)
Oct 10, 2017	22.14	22.39	21.26	21.69	853,934	-0.45(-2.03%)
Oct 09, 2017	23.05	23.30	22.12	22.14	523,014	-0.97(-4.20%)
Oct 06, 2017	23.85	23.93	23.03	23.11	574,147	-0.70(-2.94%)
Oct 05, 2017	22.14	24.18	22.01	23.81	1,298,199	+1.67(+7.54%)
Oct 04, 2017	21.73	22.21	21.69	22.14	667,986	+0.45(+2.07%)
Oct 03, 2017	21.56	22.14	21.31	21.69	576,699	+0.13(+0.60%)

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.