Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		45.20	45.20	45.20	0	+0.01(+0.02%)
Dec 28, 2017	45.11	45.50	44.41	45.19	118,743	+0.32(+0.71%)
Dec 27, 2017	45.50	45.50	43.14	44.87	108,393	+0.37(+0.83%)
Dec 26, 2017	44.60	44.60	41.64	44.50	76,619	-0.05(-0.11%)
Dec 22, 2017	44.85	44.85	44.01	44.55	69,713	+0.07(+0.16%)
Dec 21, 2017	44.49	44.50	43.98	44.48	42,221	+0.16(+0.37%)
Dec 20, 2017	45.38	45.38	42.09	44.31	183,268	-0.80(-1.78%)
Dec 19, 2017	45.85	45.85	45.01	45.12	85,073	-0.44(-0.97%)
Dec 18, 2017	45.93	45.93	45.14	45.56	73,504	+0.08(+0.18%)
Dec 15, 2017	45.76	46.15	44.01	45.48	140,993	+0.20(+0.44%)
Dec 14, 2017	45.62	45.63	44.47	45.28	60,689	-0.34(-0.75%)
Dec 13, 2017	44.70	45.75	43.79	45.62	126,430	+0.72(+1.60%)
Dec 12, 2017	44.73	45.45	41.60	44.90	207,174	+0.90(+2.05%)
Dec 11, 2017	44.00	47.50	42.60	44.00	124,111	+0.19(+0.43%)
Dec 08, 2017	43.82	43.82	41.50	43.81	84,032	+1.43(+3.37%)
Dec 07, 2017	41.98	43.50	41.89	42.38	59,205	+0.38(+0.90%)
Dec 06, 2017	41.44	42.00	41.44	42.00	53,454	+0.25(+0.60%)
Dec 05, 2017	41.82	42.04	40.65	41.75	82,517	+0.10(+0.24%)
Dec 04, 2017		41.75	41.75	41.65	74,458	-0.10(-0.24%)
Dec 01, 2017	41.36	42.00	40.05	41.75	44,345	+0.00(+0.00%)
Nov 30, 2017	44.00	44.00	41.01	41.75	61,801	-1.30(-3.02%)
Nov 29, 2017	43.00	43.13	41.88	43.05	74,042	+0.00(+0.00%)
Nov 28, 2017	42.82	43.56	42.58	43.05	53,060	-0.27(-0.62%)
Nov 27, 2017	43.26	43.89	40.15	43.32	110,159	+0.94(+2.22%)
Nov 24, 2017	42.45	42.70	41.00	42.38	90,797	-1.12(-2.57%)
Nov 22, 2017	43.85	43.95	42.82	43.50	63,217	-0.70(-1.58%)
Nov 21, 2017	43.79	44.29	41.38	44.20	146,255	+0.40(+0.91%)
Nov 20, 2017	42.17	43.95	42.00	43.80	131,414	+0.81(+1.88%)
Nov 17, 2017	39.59	43.00	39.56	42.99	171,843	+3.77(+9.61%)
Nov 16, 2017	39.20	39.60	38.30	39.22	59,896	+0.02(+0.05%)
Nov 15, 2017	38.98	39.38	37.68	39.20	51,555	-0.15(-0.38%)
Nov 14, 2017	40.00	40.59	37.81	39.35	60,361	+0.23(+0.59%)
Nov 13, 2017	38.15	39.16	36.28	39.12	73,582	+0.32(+0.82%)
Nov 10, 2017	39.98	39.98	36.70	38.80	111,082	-0.78(-1.97%)
Nov 09, 2017	36.43	39.58	35.10	39.58	176,385	+3.78(+10.56%)
Nov 08, 2017	31.50	36.58	31.10	35.80	176,611	+4.64(+14.89%)
Nov 07, 2017	31.00	33.00	30.15	31.16	79,902	+0.26(+0.84%)
Nov 06, 2017	28.50	30.90	28.05	30.90	103,915	+2.40(+8.42%)
Nov 03, 2017	29.01	33.01	27.10	28.50	108,391	+0.20(+0.71%)
Nov 02, 2017	26.18	28.96	25.07	28.30	91,760	+2.15(+8.22%)
Nov 01, 2017	25.91	26.40	25.70	26.15	90,972	+0.47(+1.83%)
Oct 31, 2017	25.30	25.75	24.84	25.68	58,662	+0.43(+1.70%)
Oct 30, 2017	24.80	26.68	24.20	25.25	85,642	+0.57(+2.31%)
Oct 27, 2017	24.36	24.91	24.03	24.68	37,011	+0.68(+2.83%)
Oct 26, 2017	22.00	25.01	22.00	24.00	82,368	+2.00(+9.09%)
Oct 25, 2017	19.00	22.78	19.00	22.00	70,902	+2.10(+10.55%)
Oct 24, 2017	20.00	20.15	18.80	19.90	27,455	+0.80(+4.19%)
Oct 23, 2017	19.11	19.40	18.37	19.10	52,373	-0.35(-1.80%)
Oct 20, 2017	19.45	19.94	18.61	19.45	34,157	+0.05(+0.26%)
Oct 19, 2017	18.98	19.40	18.82	19.40	24,811	+0.31(+1.62%)
Oct 18, 2017	19.29	19.40	18.88	19.09	28,972	-0.21(-1.09%)
Oct 17, 2017	19.43	19.46	18.88	19.30	32,242	+0.00(+0.00%)
Oct 16, 2017	19.18	19.30	18.86	19.30	16,740	+0.15(+0.78%)
Oct 13, 2017	18.19	19.86	18.09	19.15	47,335	+0.97(+5.34%)
Oct 12, 2017	17.85	18.18	17.64	18.18	14,430	+0.20(+1.11%)
Oct 11, 2017	17.48	17.98	17.48	17.98	15,352	-0.02(-0.11%)
Oct 10, 2017	18.00	18.05	17.59	18.00	16,043	+0.01(+0.06%)
Oct 09, 2017	18.02	18.02	17.40	17.99	44,681	+0.02(+0.11%)
Oct 06, 2017	18.75	18.80	17.11	17.97	39,274	-0.85(-4.52%)
Oct 05, 2017	18.90	18.95	18.75	18.82	22,927	-0.03(-0.16%)
Oct 04, 2017	18.80	19.00	18.44	18.85	15,352	+0.07(+0.37%)
Oct 03, 2017	19.02	19.09	17.98	18.78	28,523	-0.66(-3.40%)

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.