Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		27.42	27.42	27.42	0	-0.04(-0.13%)
Dec 28, 2017	27.49	27.63	27.00	27.45	42,314	-0.11(-0.38%)
Dec 27, 2017	28.76	28.76	27.28	27.56	67,622	-1.27(-4.39%)
Dec 26, 2017	27.91	29.32	27.91	28.83	84,724	+1.02(+3.67%)
Dec 22, 2017	27.60	27.95	26.96	27.81	75,210	+0.11(+0.38%)
Dec 21, 2017	26.86	28.65	26.86	27.70	127,306	+0.56(+2.07%)
Dec 20, 2017	27.03	27.21	26.44	27.14	65,371	+0.39(+1.45%)
Dec 19, 2017	27.81	28.05	26.40	26.75	114,289	-0.49(-1.81%)
Dec 18, 2017	26.61	27.35	26.44	27.24	164,223	+1.02(+3.89%)
Dec 15, 2017	25.66	28.05	25.56	26.22	375,190	+1.44(+5.82%)
Dec 14, 2017	25.66	25.91	24.61	24.78	147,894	-0.77(-3.03%)
Dec 13, 2017	25.35	26.12	25.30	25.56	106,652	+0.07(+0.28%)
Dec 12, 2017	25.45	26.40	25.35	25.49	59,605	+0.14(+0.55%)
Dec 11, 2017	25.35	25.59	25.10	25.35	82,130	-0.21(-0.83%)
Dec 08, 2017	25.91	25.91	24.99	25.56	78,630	+0.00(+0.00%)
Dec 07, 2017	24.05	25.80	23.94		132,846	+0.00(+0.00%)
Dec 06, 2017	24.15	24.64	23.45	24.12	106,698	-0.11(-0.44%)
Dec 05, 2017	25.17	25.62	23.20	24.22	395,068	+1.55(+6.82%)
Dec 04, 2017	21.87	23.20	21.87	22.67	258,404	+1.23(+5.74%)
Dec 01, 2017	22.25	22.50	20.81	21.44	164,745	-0.91(-4.09%)
Nov 30, 2017	22.04	22.74	21.73	22.36	146,621	+0.32(+1.44%)
Nov 29, 2017	20.49	22.46	20.49	22.04	226,676	+1.44(+7.00%)
Nov 28, 2017	19.97	20.64	19.58	20.60	144,150	+0.63(+3.17%)
Nov 27, 2017	19.83	20.95	19.79	19.97	176,929	+0.28(+1.43%)
Nov 24, 2017	19.90	20.14	19.55	19.69	23,162	-0.21(-1.06%)
Nov 22, 2017	19.79	20.39	19.72	19.90	95,381	+0.18(+0.89%)
Nov 21, 2017	20.04	20.39	19.33	19.72	116,735	-0.42(-2.09%)
Nov 20, 2017	19.65	20.42	18.98	20.14	127,771	+0.53(+2.69%)
Nov 17, 2017	18.28	19.72	18.21	19.62	150,606	+1.41(+7.72%)
Nov 16, 2017	17.96	18.28	17.65	18.21	66,172	+0.28(+1.57%)
Nov 15, 2017	17.33	18.10	17.01	17.93	64,961	+0.49(+2.82%)
Nov 14, 2017	17.79	17.79	17.23	17.44	44,903	-0.42(-2.36%)
Nov 13, 2017	18.24	18.28	17.58	17.86	49,439	-0.04(-0.20%)
Nov 10, 2017	17.89	18.24	17.82	17.89	61,211	+0.04(+0.20%)
Nov 09, 2017	17.33	18.21	17.33	17.86	67,936	+0.28(+1.60%)
Nov 08, 2017	17.65	17.65	17.19	17.58	56,573	+0.07(+0.40%)
Nov 07, 2017	17.72	17.93	17.19	17.51	105,228	-0.35(-1.97%)
Nov 06, 2017	17.96	17.96	17.65	17.86	78,593	+0.04(+0.20%)
Nov 03, 2017	18.56	18.56	17.65	17.82	115,088	-0.84(-4.52%)
Nov 02, 2017	18.03	18.74	18.03	18.67	56,138	+0.77(+4.32%)
Nov 01, 2017	18.03	18.42	17.75	17.89	78,802	-0.07(-0.39%)
Oct 31, 2017	18.21	18.60	17.51	17.96	109,215	-0.25(-1.35%)
Oct 30, 2017	19.62	19.69	17.96	18.21	161,726	-1.41(-7.17%)
Oct 27, 2017	19.26	19.69	19.23	19.62	130,447	+0.14(+0.72%)
Oct 26, 2017	19.12	19.65	19.12	19.48	102,916	+0.32(+1.65%)
Oct 25, 2017	19.33	19.40	19.09	19.16	147,187	-0.21(-1.09%)
Oct 24, 2017	19.65	19.69	18.68	19.37	171,741	-0.11(-0.54%)
Oct 23, 2017	17.89	19.79	17.82	19.48	509,811	+1.44(+7.99%)
Oct 20, 2017	17.47	18.07	17.26	18.03	207,480	+0.77(+4.48%)
Oct 19, 2017	17.23	17.30	16.88	17.26	104,138	+0.11(+0.61%)
Oct 18, 2017	16.84	17.26	16.66	17.15	163,224	+0.21(+1.24%)
Oct 17, 2017	17.23	17.75	16.84	16.94	220,215	-0.28(-1.63%)
Oct 16, 2017	18.28	18.28	16.70	17.23	674,591	-0.74(-4.11%)
Oct 13, 2017	17.58	18.10	16.98	17.96	747,004	+0.88(+5.14%)
Oct 12, 2017	18.03	18.56	16.94	17.08	2,954,159	-17.82(-51.06%)
Oct 11, 2017	35.79	36.21	34.49	34.91	113,964	-0.77(-2.17%)
Oct 10, 2017	35.82	36.21	35.54	35.68	35,753	+0.21(+0.59%)
Oct 09, 2017	37.65	37.65	35.43	35.47	47,762	-1.86(-4.99%)
Oct 06, 2017	37.37	37.51	37.02	37.33	25,128	+0.14(+0.38%)
Oct 05, 2017	37.09	37.41	36.56	37.19	34,308	+0.21(+0.57%)
Oct 04, 2017	37.19	37.35	36.67	36.98	55,974	+0.11(+0.29%)
Oct 03, 2017	38.28	38.28	36.84	36.88	47,541	-1.16(-3.05%)

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.