Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		24.35	24.35	24.35	0	-0.45(-1.81%)
Dec 28, 2017	24.40	24.85	24.30	24.80	29,317	+0.35(+1.43%)
Dec 27, 2017	24.50	24.70	23.85	24.45	75,059	-0.05(-0.20%)
Dec 26, 2017	24.55	25.10	24.25	24.50	28,246	+0.00(+0.00%)
Dec 22, 2017	24.70	24.95	24.20	24.50	33,447	-0.30(-1.21%)
Dec 21, 2017	24.50	25.25	24.50	24.80	26,116	+0.35(+1.43%)
Dec 20, 2017	24.30	25.25	24.25	24.45	28,136	+0.30(+1.24%)
Dec 19, 2017	23.85	24.77	23.80	24.15	48,933	+0.20(+0.84%)
Dec 18, 2017	24.30	24.95	23.85	23.95	37,098	-0.20(-0.83%)
Dec 15, 2017	24.15	24.69	23.65	24.15	47,612	+0.00(+0.00%)
Dec 14, 2017	24.60	25.20	24.00	24.15	29,590	-0.40(-1.63%)
Dec 13, 2017	23.70	24.65	23.68	24.55	39,324	+0.95(+4.03%)
Dec 12, 2017	24.70	24.70	23.35	23.60	38,307	-0.95(-3.87%)
Dec 11, 2017	23.30	24.70	23.20	24.55	68,202	+1.10(+4.69%)
Dec 08, 2017	23.60	23.82	23.25	23.45	31,012	-0.05(-0.21%)
Dec 07, 2017	23.30	23.70	22.95	23.50	50,416	+0.20(+0.86%)
Dec 06, 2017	22.80	23.70	22.90	23.30	30,751	+0.40(+1.75%)
Dec 05, 2017	24.00	24.15	22.75	22.90	68,803	-1.15(-4.78%)
Dec 04, 2017	24.55	24.85	23.85	24.05	30,686	-0.30(-1.23%)
Dec 01, 2017	24.90	25.00	24.15	24.35	46,489	-0.50(-2.01%)
Nov 30, 2017	24.90	25.07	24.42	24.85	36,622	+0.05(+0.20%)
Nov 29, 2017	24.90	25.50	24.55	24.80	33,124	-0.10(-0.40%)
Nov 28, 2017	24.20	25.00	24.20	24.90	36,879	+0.75(+3.11%)
Nov 27, 2017	24.85	24.95	23.80	24.15	38,960	-0.75(-3.01%)
Nov 24, 2017	24.35	25.10	24.05	24.90	27,286	+0.70(+2.89%)
Nov 22, 2017	24.40	24.70	24.15	24.20	34,900	-0.15(-0.62%)
Nov 21, 2017	24.15	24.70	24.15	24.35	32,658	+0.40(+1.67%)
Nov 20, 2017	23.25	24.75	23.15	23.95	54,420	+0.65(+2.79%)
Nov 17, 2017	23.40	23.75	23.20	23.30	44,992	-0.15(-0.64%)
Nov 16, 2017	22.40	23.95	22.40	23.45	67,353	+0.90(+3.99%)
Nov 15, 2017	22.45	22.70	21.95	22.55	54,797	-0.10(-0.44%)
Nov 14, 2017	22.55	22.75	21.88	22.65	62,677	-0.05(-0.22%)
Nov 13, 2017	23.55	23.65	21.10	22.70	132,760	-1.05(-4.42%)
Nov 10, 2017	26.00	26.00	23.25	23.75	169,742	-1.90(-7.41%)
Nov 09, 2017	29.95	30.09	25.40	25.65	256,656	-6.95(-21.32%)
Nov 08, 2017	32.95	33.15	32.35	32.60	28,927	-0.45(-1.36%)
Nov 07, 2017	33.75	33.75	32.73	33.05	23,805	-0.55(-1.64%)
Nov 06, 2017	33.25	33.75	33.15	33.60	20,642	+0.45(+1.36%)
Nov 03, 2017	33.05	33.52	32.60	33.15	18,344	+0.15(+0.45%)
Nov 02, 2017	32.80	33.60	32.10	33.00	28,883	+0.25(+0.76%)
Nov 01, 2017	31.85	32.80	31.15	32.75	34,169	+0.85(+2.66%)
Oct 31, 2017	32.10	32.67	31.60	31.90	40,428	-0.15(-0.47%)
Oct 30, 2017	33.05	33.05	31.23	32.05	48,700	-1.05(-3.17%)
Oct 27, 2017	32.80	33.90	32.80	33.10	46,674	+0.30(+0.91%)
Oct 26, 2017	32.65	32.90	32.60	32.80	16,707	+0.20(+0.61%)
Oct 25, 2017	32.70	32.85	32.45	32.60	18,161	-0.10(-0.31%)
Oct 24, 2017	32.90	33.15	32.70	32.70	30,558	-0.10(-0.30%)
Oct 23, 2017	33.10	33.15	32.75	32.80	23,910	-0.25(-0.76%)
Oct 20, 2017	33.05	33.15	32.70	33.05	26,092	+0.25(+0.76%)
Oct 19, 2017	32.55	33.23	31.75	32.80	26,917	+0.15(+0.46%)
Oct 18, 2017	32.75	33.40	32.60	32.65	47,902	+0.00(+0.00%)
Oct 17, 2017	32.25	33.00	32.15	32.65	41,195	+0.45(+1.40%)
Oct 16, 2017	31.40	32.50	31.40	32.20	56,577	+0.75(+2.38%)
Oct 13, 2017	31.55	31.84	31.10	31.45	29,236	-0.10(-0.32%)
Oct 12, 2017	31.00	31.85	30.90	31.55	33,309	+0.60(+1.94%)
Oct 11, 2017		31.19	30.06	30.95	31,444	+0.50(+1.64%)
Oct 10, 2017	29.80	30.60	29.50	30.45	38,046	+0.75(+2.53%)
Oct 09, 2017	30.55	30.60	29.40	29.70	55,043	-1.00(-3.26%)
Oct 06, 2017	31.15	31.50	30.60	30.70	54,677	-0.55(-1.76%)
Oct 05, 2017	30.95	31.35	30.75	31.25	21,824	+0.30(+0.97%)
Oct 04, 2017	31.25	31.50	30.73	30.95	19,563	-0.35(-1.12%)
Oct 03, 2017	31.60	31.85	31.15	31.30	31,115	-0.15(-0.48%)

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.