Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		22.56	22.56	22.56	0	-0.24(-1.05%)
Dec 28, 2017	23.35	23.52	22.72	22.80	2,236,989	-0.48(-2.06%)
Dec 27, 2017	23.42	24.01	23.16	23.28	2,558,666	-0.20(-0.85%)
Dec 26, 2017	23.27	24.80	23.23	23.48	6,170,409	+0.16(+0.69%)
Dec 22, 2017	23.74	24.10	23.16	23.32	2,504,660	-0.25(-1.06%)
Dec 21, 2017	23.34	23.82	23.30	23.57	2,578,885	+0.24(+1.03%)
Dec 20, 2017	23.21	24.22	23.20	23.33	3,662,044	+0.22(+0.95%)
Dec 19, 2017	23.68	24.14	23.09	23.11	3,507,771	-0.59(-2.49%)
Dec 18, 2017	23.60	23.92	23.26	23.70	3,184,429	+0.34(+1.46%)
Dec 15, 2017	23.16	23.98	23.05	23.36	4,147,239	+0.25(+1.08%)
Dec 14, 2017	23.95	24.34	22.98	23.11	2,588,371	-0.75(-3.14%)
Dec 13, 2017	24.06	24.62	23.84	23.86	2,893,281	-0.20(-0.83%)
Dec 12, 2017	23.14	24.54	23.14	24.06	3,905,429	+0.92(+3.98%)
Dec 11, 2017	22.42	23.84	22.38	23.14	3,031,708	+0.84(+3.77%)
Dec 08, 2017	21.32	22.39	21.04	22.30	3,086,047	+1.05(+4.94%)
Dec 07, 2017	21.23	21.46	20.93	21.25	2,238,546	-0.10(-0.47%)
Dec 06, 2017	21.79	21.83	21.27	21.35	2,012,242	-0.38(-1.75%)
Dec 05, 2017	21.93	22.21	21.33	21.73	2,859,297	-0.23(-1.05%)
Dec 04, 2017	21.96	22.19	21.96	21.96	2,721,936	+0.14(+0.64%)
Dec 01, 2017	21.90	22.10	21.05	21.82	4,965,738	+0.00(+0.00%)
Nov 30, 2017	22.38	22.77	21.69	21.82	8,647,326	-0.31(-1.40%)
Nov 29, 2017	22.08	23.00	22.05	22.13	4,241,992	+0.21(+0.96%)
Nov 28, 2017	21.74	22.08	21.43	21.92	2,670,010	+0.16(+0.74%)
Nov 27, 2017		21.96	21.01	21.76	2,974,917	+0.54(+2.54%)
Nov 24, 2017	21.47	21.50	21.06	21.22	1,196,098	-0.15(-0.70%)
Nov 22, 2017	20.65	21.60	20.25	21.37	4,178,645	-0.02(-0.09%)
Nov 21, 2017	21.83	22.16	21.34	21.39	3,834,645	-0.42(-1.93%)
Nov 20, 2017	22.29	22.35	21.15	21.81	4,342,099	-0.57(-2.55%)
Nov 17, 2017	22.23	22.58	21.91	22.38	2,570,127	-0.07(-0.31%)
Nov 16, 2017	22.16	22.58	21.23	22.45	3,175,065	+0.54(+2.46%)
Nov 15, 2017	21.64	22.49	20.88	21.91	4,236,170	+0.19(+0.87%)
Nov 14, 2017	21.56	22.10	20.81	21.72	5,264,217	-0.18(-0.82%)
Nov 13, 2017	21.35	22.24	21.00	21.90	4,261,813	+0.14(+0.64%)
Nov 10, 2017	21.86	22.79	21.12	21.76	5,866,449	-0.44(-1.98%)
Nov 09, 2017	19.98	22.30	19.87	22.20	8,868,909	+2.22(+11.11%)
Nov 08, 2017	19.74	20.96	19.00	19.98	15,871,399	-0.13(-0.65%)
Nov 07, 2017	26.09	26.87	19.00	20.11	34,316,552	-11.07(-35.50%)
Nov 06, 2017	31.05	31.70	30.69	31.18	1,787,218	+0.30(+0.97%)
Nov 03, 2017	30.47	31.30	30.08	30.88	1,868,591	+0.41(+1.35%)
Nov 02, 2017	31.71	32.16	30.43	30.47	2,092,451	-1.59(-4.96%)
Nov 01, 2017	31.77	32.52	31.41	32.06	1,896,818	+0.39(+1.23%)
Oct 31, 2017	30.99	32.58	30.84	31.67	2,179,446	+0.85(+2.76%)
Oct 30, 2017	30.70	31.80	30.38	30.82	1,624,054	+0.11(+0.36%)
Oct 27, 2017	30.83	31.08	30.15	30.71	1,618,281	-0.34(-1.10%)
Oct 26, 2017	31.02	31.80	30.96	31.05	1,697,489	-0.25(-0.80%)
Oct 25, 2017	31.00	31.93	30.91	31.30	1,984,539	+0.24(+0.77%)
Oct 24, 2017	31.00	31.20	30.33	31.06	1,584,799	+0.27(+0.88%)
Oct 23, 2017	32.15	32.15	30.77	30.79	1,959,397	-1.63(-5.03%)
Oct 20, 2017	32.59	32.87	31.95	32.42	1,361,442	-0.40(-1.22%)
Oct 19, 2017	32.07	32.90	31.73	32.82	1,339,052	+0.66(+2.05%)
Oct 18, 2017	32.46	32.46	31.78	32.16	1,801,297	-0.20(-0.62%)
Oct 17, 2017	32.13	32.48	31.51	32.36	1,966,993	+0.08(+0.25%)
Oct 16, 2017	33.61	33.77	32.13	32.28	2,201,719	-1.01(-3.03%)
Oct 13, 2017	34.73	34.73	33.19	33.29	1,974,143	-1.44(-4.15%)
Oct 12, 2017	35.70	35.70	34.60	34.73	1,509,040	-0.96(-2.69%)
Oct 11, 2017	35.76	35.87	35.43	35.69	1,034,157	-0.07(-0.20%)
Oct 10, 2017	35.90	36.15	35.40	35.76	907,450	+0.04(+0.11%)
Oct 09, 2017	35.80	36.20	35.40	35.72	1,070,128	-0.09(-0.25%)
Oct 06, 2017	35.50	36.38	35.36	35.81	1,597,529	+0.31(+0.87%)
Oct 05, 2017	36.45	36.45	35.34	35.50	2,798,479	-1.86(-4.98%)
Oct 04, 2017	38.42	38.50	37.15	37.36	2,054,835	-0.23(-0.61%)
Oct 03, 2017	38.75	38.97	37.57	37.59	2,168,046	-1.28(-3.29%)

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.