Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		27.84	27.84	27.84	0	-0.64(-2.26%)
Dec 28, 2017	28.43	28.60	28.29	28.48	375,950	+0.08(+0.29%)
Dec 27, 2017	28.47	28.59	28.25	28.40	481,798	-0.07(-0.26%)
Dec 26, 2017	28.35	28.79	28.24	28.48	657,303	+0.17(+0.61%)
Dec 22, 2017	28.45	28.45	28.01	28.30	1,188,986	-0.07(-0.26%)
Dec 21, 2017	27.64	28.49	27.39	28.38	1,447,686	+0.79(+2.87%)
Dec 20, 2017	27.72	27.89	27.47	27.58	1,047,378	-0.12(-0.42%)
Dec 19, 2017	27.68	27.77	27.49	27.70	523,264	+0.03(+0.12%)
Dec 18, 2017	27.17	27.72	27.16	27.67	699,301	+0.77(+2.85%)
Dec 15, 2017	26.38	27.05	26.31	26.90	1,170,324	+0.51(+1.94%)
Dec 14, 2017	27.33	27.36	26.32	26.39	850,390	-0.83(-3.03%)
Dec 13, 2017	27.09	27.48	27.02	27.21	1,144,991	+0.23(+0.86%)
Dec 12, 2017	26.78	27.07	26.72	26.98	598,274	+0.21(+0.77%)
Dec 11, 2017	26.32	26.96	26.30	26.78	517,202	+0.47(+1.79%)
Dec 08, 2017	26.08	26.68	25.91	26.31	685,263	+0.42(+1.63%)
Dec 07, 2017	25.79	26.01	25.73	25.88	502,212	+0.01(+0.03%)
Dec 06, 2017	26.02	26.13	25.74	25.88	531,851	-0.17(-0.67%)
Dec 05, 2017	26.07	26.31	25.98	26.05	730,404	-0.13(-0.50%)
Dec 04, 2017	25.87	26.33	25.84	26.18	740,074	+0.51(+1.99%)
Dec 01, 2017	25.55	25.75	25.47	25.67	994,592	+0.21(+0.84%)
Nov 30, 2017	25.27	25.50	25.12	25.46	477,780	+0.27(+1.08%)
Nov 29, 2017	25.24	25.32	24.86	25.18	716,058	-0.06(-0.23%)
Nov 28, 2017	24.85	25.46	24.68	25.24	1,886,209	+1.06(+4.40%)
Nov 27, 2017		24.39	23.77	24.18	602,751	+0.37(+1.56%)
Nov 24, 2017	23.71	23.84	23.62	23.81	290,954	+0.15(+0.63%)
Nov 22, 2017	23.48	23.69	23.38	23.66	533,094	+0.29(+1.24%)
Nov 21, 2017	23.36	23.56	23.19	23.37	588,667	+0.01(+0.04%)
Nov 20, 2017	23.22	23.47	23.22	23.36	314,300	+0.16(+0.68%)
Nov 17, 2017	22.80	23.21	22.80	23.20	491,061	+0.37(+1.63%)
Nov 16, 2017	22.34	22.90	22.34	22.83	1,003,605	+0.51(+2.29%)
Nov 15, 2017	22.00	22.59	21.81	22.32	1,103,879	+0.16(+0.71%)
Nov 14, 2017	21.73	22.34	21.71	22.16	680,651	+0.30(+1.36%)
Nov 13, 2017	21.66	22.06	21.62	21.87	830,065	+0.10(+0.45%)
Nov 10, 2017	21.67	21.96	21.64	21.77	1,181,564	-0.02(-0.08%)
Nov 09, 2017	21.49	22.04	21.27	21.78	1,208,421	+0.02(+0.08%)
Nov 08, 2017	20.75	22.45	20.47	21.77	2,326,206	+1.42(+6.99%)
Nov 07, 2017	20.49	20.73	20.24	20.35	1,269,074	-0.12(-0.60%)
Nov 06, 2017	20.39	20.74	20.33	20.47	780,074	+0.14(+0.69%)
Nov 03, 2017	20.19	20.58	20.09	20.33	864,729	+0.18(+0.90%)
Nov 02, 2017	20.29	20.44	19.94	20.15	341,218	-0.19(-0.93%)
Nov 01, 2017	20.42	20.66	20.24	20.34	698,373	+0.09(+0.45%)
Oct 31, 2017	19.70	20.29	19.61	20.25	3,033,288	+0.62(+3.14%)
Oct 30, 2017	19.70	19.75	19.47	19.63	415,878	-0.21(-1.08%)
Oct 27, 2017	19.37	19.93	19.24	19.84	1,721,760	+0.57(+2.94%)
Oct 26, 2017	19.52	19.60	19.26	19.28	425,050	-0.21(-1.05%)
Oct 25, 2017	19.54	19.73	19.35	19.48	508,681	-0.03(-0.17%)
Oct 24, 2017	19.54	19.65	19.48	19.52	746,628	-0.04(-0.21%)
Oct 23, 2017	19.65	19.75	19.51	19.56	668,467	+0.04(+0.21%)
Oct 20, 2017	19.65	19.72	19.47	19.52	700,303	+0.01(+0.04%)
Oct 19, 2017	19.59	19.63	19.41	19.51	481,033	-0.13(-0.67%)
Oct 18, 2017	19.59	19.79	19.56	19.64	741,030	+0.09(+0.46%)
Oct 17, 2017	19.73	19.74	19.45	19.55	590,438	-0.18(-0.92%)
Oct 16, 2017	19.64	19.86	19.49	19.73	700,180	+0.10(+0.50%)
Oct 13, 2017	19.69	19.99	18.78	19.63	921,033	+0.00(+0.00%)
Oct 12, 2017	19.64	19.64	19.22	19.63	1,376,028	-0.01(-0.04%)
Oct 11, 2017	19.51	19.69	19.48	19.64	960,163	+0.15(+0.76%)
Oct 10, 2017	19.66	19.71	19.36	19.49	973,517	-0.17(-0.88%)
Oct 09, 2017	19.43	19.68	19.17	19.66	929,778	+0.23(+1.18%)
Oct 06, 2017	19.52	19.87	19.34	19.43	1,657,642	-0.25(-1.29%)
Oct 05, 2017	19.38	19.73	19.28	19.69	907,207	+0.30(+1.53%)
Oct 04, 2017	19.33	19.50	19.17	19.39	560,842	+0.11(+0.55%)
Oct 03, 2017	18.89	19.28	18.83	19.28	1,410,153	+0.30(+1.56%)

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.