Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		32.68	32.68	32.68	0	-0.04(-0.13%)
Dec 28, 2017	32.76	32.93	32.17	32.72	35,508	-0.13(-0.38%)
Dec 27, 2017	34.27	34.27	32.51	32.84	56,746	-1.51(-4.39%)
Dec 26, 2017	33.26	34.94	33.26	34.35	71,097	+1.21(+3.67%)
Dec 22, 2017	32.88	33.30	32.13	33.14	63,113	+0.13(+0.38%)
Dec 21, 2017	32.01	34.14	32.01	33.01	106,830	+0.67(+2.07%)
Dec 20, 2017	32.21	32.42	31.50	32.34	54,857	+0.46(+1.45%)
Dec 19, 2017	33.14	33.43	31.46	31.88	95,907	-0.59(-1.81%)
Dec 18, 2017	31.71	32.59	31.50	32.47	137,810	+1.21(+3.89%)
Dec 15, 2017	30.58	33.43	30.45	31.25	314,844	+1.72(+5.82%)
Dec 14, 2017	30.58	30.87	29.32	29.53	124,107	-0.92(-3.03%)
Dec 13, 2017	30.20	31.13	30.15	30.45	89,498	+0.08(+0.28%)
Dec 12, 2017	30.33	31.46	30.20	30.37	50,018	+0.17(+0.55%)
Dec 11, 2017	30.20	30.50	29.91	30.20	68,920	-0.25(-0.83%)
Dec 08, 2017	30.87	30.87	29.78	30.45	65,984	+0.00(+0.00%)
Dec 07, 2017	28.65	30.75	28.53		111,479	+0.00(+0.00%)
Dec 06, 2017	28.78	29.37	27.94	28.74	89,537	-0.13(-0.44%)
Dec 05, 2017	29.99	30.53	27.65	28.86	331,525	+1.84(+6.82%)
Dec 04, 2017	26.06	27.65	26.06	27.02	216,843	+1.47(+5.74%)
Dec 01, 2017	26.52	26.81	24.80	25.55	138,247	-1.09(-4.09%)
Nov 30, 2017	26.27	27.10	25.89	26.64	123,038	+0.38(+1.44%)
Nov 29, 2017	24.42	26.77	24.42	26.27	190,217	+1.72(+7.00%)
Nov 28, 2017	23.79	24.59	23.33	24.55	120,965	+0.75(+3.17%)
Nov 27, 2017	23.63	24.97	23.58	23.79	148,472	+0.34(+1.43%)
Nov 24, 2017	23.71	24.00	23.29	23.46	19,436	-0.25(-1.06%)
Nov 22, 2017	23.58	24.30	23.50	23.71	80,040	+0.21(+0.89%)
Nov 21, 2017	23.88	24.30	23.04	23.50	97,959	-0.50(-2.09%)
Nov 20, 2017	23.42	24.34	22.62	24.00	107,220	+0.63(+2.69%)
Nov 17, 2017	21.78	23.50	21.70	23.38	126,383	+1.68(+7.72%)
Nov 16, 2017	21.41	21.78	21.03	21.70	55,529	+0.34(+1.57%)
Nov 15, 2017	20.65	21.57	20.28	21.36	54,513	+0.59(+2.82%)
Nov 14, 2017	21.20	21.20	20.53	20.78	37,681	-0.50(-2.36%)
Nov 13, 2017	21.74	21.78	20.95	21.28	41,487	-0.04(-0.20%)
Nov 10, 2017	21.32	21.74	21.24	21.32	51,365	+0.04(+0.20%)
Nov 09, 2017	20.65	21.70	20.65	21.28	57,009	+0.34(+1.60%)
Nov 08, 2017	21.03	21.03	20.48	20.95	47,473	+0.08(+0.40%)
Nov 07, 2017	21.11	21.36	20.48	20.86	88,303	-0.42(-1.97%)
Nov 06, 2017	21.41	21.41	21.03	21.28	65,952	+0.04(+0.20%)
Nov 03, 2017	22.12	22.12	21.03	21.24	96,577	-1.01(-4.52%)
Nov 02, 2017	21.49	22.33	21.49	22.24	47,109	+0.92(+4.32%)
Nov 01, 2017	21.49	21.95	21.16	21.32	66,127	-0.08(-0.39%)
Oct 31, 2017	21.70	22.16	20.86	21.41	91,649	-0.29(-1.35%)
Oct 30, 2017	23.38	23.46	21.41	21.70	135,714	-1.68(-7.17%)
Oct 27, 2017	22.96	23.46	22.91	23.38	109,466	+0.17(+0.72%)
Oct 26, 2017	22.79	23.42	22.79	23.21	86,363	+0.38(+1.65%)
Oct 25, 2017	23.04	23.12	22.75	22.83	123,513	-0.25(-1.09%)
Oct 24, 2017	23.42	23.46	22.26	23.08	144,118	-0.13(-0.54%)
Oct 23, 2017	21.32	23.58	21.24	23.21	427,813	+1.72(+7.99%)
Oct 20, 2017	20.82	21.53	20.57	21.49	174,109	+0.92(+4.48%)
Oct 19, 2017	20.53	20.61	20.12	20.57	87,388	+0.13(+0.61%)
Oct 18, 2017	20.07	20.57	19.86	20.44	136,971	+0.25(+1.25%)
Oct 17, 2017	20.53	21.16	20.07	20.19	184,796	-0.34(-1.63%)
Oct 16, 2017	21.78	21.78	19.90	20.53	566,091	-0.88(-4.11%)
Oct 13, 2017	20.95	21.57	20.23	21.41	626,856	+1.05(+5.14%)
Oct 12, 2017	21.49	22.12	20.19	20.36	2,479,015	-21.24(-51.06%)
Oct 11, 2017	42.65	43.15	41.10	41.60	95,634	-0.92(-2.17%)
Oct 10, 2017	42.69	43.15	42.35	42.52	30,002	+0.25(+0.59%)
Oct 09, 2017	44.87	44.87	42.23	42.27	40,080	-2.22(-4.99%)
Oct 06, 2017	44.53	44.70	44.11	44.49	21,086	+0.17(+0.38%)
Oct 05, 2017	44.20	44.58	43.57	44.32	28,789	+0.25(+0.57%)
Oct 04, 2017	44.32	44.51	43.69	44.07	46,971	+0.13(+0.29%)
Oct 03, 2017	45.62	45.62	43.90	43.94	39,895	-1.38(-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.