Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		31.56	31.56	31.56	0	-0.07(-0.22%)
Dec 28, 2017	31.33	31.95	31.00	31.63	935,857	+0.63(+2.03%)
Dec 27, 2017	30.70	31.38	30.62	31.00	1,012,809	+0.27(+0.88%)
Dec 26, 2017	29.93	30.88	29.84	30.73	708,171	+1.02(+3.43%)
Dec 22, 2017	29.31	29.78	28.71	29.71	1,215,280	+0.40(+1.36%)
Dec 21, 2017	28.00	29.31	27.92	29.31	1,236,997	+1.45(+5.20%)
Dec 20, 2017	27.60	28.00	27.40	27.86	495,453	+0.50(+1.83%)
Dec 19, 2017	27.63	27.96	27.36	27.36	680,877	-0.25(-0.91%)
Dec 18, 2017	27.04	27.63	26.88	27.61	842,145	+1.16(+4.39%)
Dec 15, 2017	27.59	27.67	26.28	26.45	1,157,961	-1.13(-4.10%)
Dec 14, 2017	27.85	28.19	27.41	27.58	600,766	-0.14(-0.51%)
Dec 13, 2017	28.27	28.52	27.69	27.72	650,922	-0.55(-1.95%)
Dec 12, 2017	28.31	28.89	28.19	28.27	595,392	+0.01(+0.04%)
Dec 11, 2017	28.09	28.38	27.97	28.26	449,294	+0.20(+0.71%)
Dec 08, 2017	27.97	28.80	27.71	28.06	697,052	+0.18(+0.65%)
Dec 07, 2017	27.20	27.94	27.02	27.88	624,094	+0.75(+2.76%)
Dec 06, 2017	27.57	27.70	26.92	27.13	544,438	-0.47(-1.70%)
Dec 05, 2017	27.40	27.75	27.13	27.60	647,639	+0.19(+0.69%)
Dec 04, 2017	27.49	27.83	27.13	27.41	610,336	+0.20(+0.74%)
Dec 01, 2017	27.14	27.41	26.71	27.21	885,739	+0.33(+1.23%)
Nov 30, 2017	26.68	27.13	26.44	26.88	753,905	+0.21(+0.79%)
Nov 29, 2017	26.22	26.95	26.05	26.67	756,116	+0.55(+2.11%)
Nov 28, 2017	26.80	27.09	26.12	26.12	996,944	-0.63(-2.36%)
Nov 27, 2017	28.00	28.00	26.35	26.75	897,170	-0.73(-2.66%)
Nov 24, 2017	27.27	27.77	27.27	27.48	456,645	+0.41(+1.51%)
Nov 22, 2017	26.90	27.29	26.73	27.07	652,473	+0.28(+1.05%)
Nov 21, 2017	27.25	27.25	26.31	26.79	719,101	-0.01(-0.04%)
Nov 20, 2017	26.37	27.38	26.25	26.80	1,330,008	+0.42(+1.59%)
Nov 17, 2017	25.57	26.40	25.39	26.38	996,241	+1.32(+5.27%)
Nov 16, 2017	24.27	25.53	24.27	25.06	972,655	+0.95(+3.94%)
Nov 15, 2017	24.11	24.60	23.46	24.11	771,884	-0.22(-0.90%)
Nov 14, 2017	24.77	25.06	24.09	24.33	812,909	-0.65(-2.60%)
Nov 13, 2017	25.69	25.79	24.35	24.98	1,376,252	-1.02(-3.92%)
Nov 10, 2017	25.03	26.08	24.82	26.00	2,060,640	+1.21(+4.88%)
Nov 09, 2017	23.70	25.30	23.32	24.79	4,345,399	+3.06(+14.08%)
Nov 08, 2017	21.87	22.37	21.60	21.73	946,771	-0.20(-0.91%)
Nov 07, 2017	21.73	21.94	21.30	21.93	680,514	+0.34(+1.57%)
Nov 06, 2017	21.10	21.75	21.08	21.59	590,549	+0.47(+2.23%)
Nov 03, 2017	20.72	21.17	20.66	21.12	566,416	+0.40(+1.93%)
Nov 02, 2017	21.39	21.56	20.46	20.72	643,864	-0.70(-3.27%)
Nov 01, 2017	21.53	21.59	21.11	21.42	544,727	-0.06(-0.28%)
Oct 31, 2017	21.55	22.00	21.13	21.48	631,071	-0.12(-0.56%)
Oct 30, 2017	20.88	21.75	20.66	21.60	833,743	+0.79(+3.80%)
Oct 27, 2017	20.56	20.94	20.47	20.81	358,368	+0.25(+1.22%)
Oct 26, 2017	20.17	20.56	20.16	20.56	417,215	+0.42(+2.09%)
Oct 25, 2017	20.65	20.69	19.95	20.14	477,766	-0.46(-2.23%)
Oct 24, 2017	20.40	20.79	20.34	20.60	779,083	+0.27(+1.33%)
Oct 23, 2017	20.98	20.98	20.33	20.33	571,525	-0.50(-2.40%)
Oct 20, 2017	20.48	20.84	20.43	20.83	327,940	+0.32(+1.56%)
Oct 19, 2017	20.51	20.55	20.30	20.51	283,812	-0.06(-0.29%)
Oct 18, 2017	20.40	20.58	20.34	20.57	326,778	+0.18(+0.88%)
Oct 17, 2017	20.70	20.79	20.37	20.39	436,983	-0.20(-0.97%)
Oct 16, 2017	20.76	20.78	20.35	20.59	370,825	-0.20(-0.96%)
Oct 13, 2017	20.76	20.97	20.62	20.79	444,617	-0.14(-0.67%)
Oct 12, 2017	21.11	21.21	20.75	20.93	416,073	-0.30(-1.41%)
Oct 11, 2017	21.28	21.35	21.09	21.23	523,922	+0.13(+0.62%)
Oct 10, 2017	20.98	21.74	20.90	21.10	903,942	+0.28(+1.34%)
Oct 09, 2017	21.11	21.16	20.66	20.82	487,212	-0.23(-1.09%)
Oct 06, 2017	20.53	21.11	20.21	21.05	954,710	+0.50(+2.43%)
Oct 05, 2017	20.31	20.76	20.31	20.55	673,126	-0.21(-1.01%)
Oct 04, 2017	20.81	21.00	20.59	20.76	493,206	-0.20(-0.95%)
Oct 03, 2017	21.14	21.18	20.57	20.96	691,838	-0.02(-0.10%)

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.