Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		20.65	20.65	20.65	0	-0.25(-1.20%)
Dec 28, 2017	20.75	20.95	20.42	20.90	881,575	+0.30(+1.46%)
Dec 27, 2017	21.05	21.40	20.50	20.60	1,484,052	-0.45(-2.14%)
Dec 26, 2017	20.55	21.38	20.45	21.05	788,450	+0.50(+2.43%)
Dec 22, 2017	20.50	20.73	20.20	20.55	610,088	+0.00(+0.00%)
Dec 21, 2017	20.50	20.85	20.40	20.55	899,488	+0.10(+0.49%)
Dec 20, 2017	20.30	20.68	20.05	20.45	1,472,057	+0.20(+0.99%)
Dec 19, 2017	20.75	20.95	20.15	20.25	2,034,925	-0.45(-2.17%)
Dec 18, 2017	20.50	21.00	20.27	20.70	2,084,243	+0.55(+2.73%)
Dec 15, 2017	20.00	20.50	19.50	20.15	2,226,674	+0.20(+1.00%)
Dec 14, 2017	19.95	20.70	19.65	19.95	1,281,265	-0.15(-0.75%)
Dec 13, 2017	21.10	21.25	18.85	20.10	2,983,040	-0.95(-4.51%)
Dec 12, 2017	19.65	22.10	19.65	21.05	5,738,205	+1.60(+8.23%)
Dec 11, 2017	19.52	19.85	17.00	19.45	10,946,834	+1.90(+10.83%)
Dec 08, 2017	18.70	18.70	17.30	17.55	4,030,729	+0.00(+0.00%)
Dec 07, 2017	18.55	19.70	16.45		9,578,229	+0.00(+0.00%)
Dec 06, 2017	21.15	21.40	20.80	21.25	1,079,146	+0.00(+0.00%)
Dec 05, 2017	21.85	21.95	21.25	21.25	1,117,296	-0.60(-2.75%)
Dec 04, 2017	21.95	22.15	21.35	21.85	1,399,825	+0.35(+1.63%)
Dec 01, 2017	21.75	21.90	21.35	21.50	1,792,813	-0.35(-1.60%)
Nov 30, 2017	22.85	22.90	21.75	21.85	2,128,522	-0.70(-3.10%)
Nov 29, 2017	21.70	23.30	21.70	22.55	3,180,057	+0.75(+3.44%)
Nov 28, 2017	21.20	21.80	20.65	21.80	1,958,789	+0.70(+3.32%)
Nov 27, 2017	21.30	21.30	20.75	21.10	2,586,298	-0.20(-0.94%)
Nov 24, 2017	21.65	21.75	21.20	21.30	255,845	-0.10(-0.47%)
Nov 22, 2017	21.50	21.85	21.30	21.40	655,472	-0.15(-0.70%)
Nov 21, 2017	21.20	21.80	21.00	21.55	832,625	+0.25(+1.17%)
Nov 20, 2017	21.55	21.90	21.15	21.30	2,078,985	-0.20(-0.93%)
Nov 17, 2017	21.50	21.80	21.20	21.50	892,979	+0.15(+0.70%)
Nov 16, 2017	21.45	22.15	21.00	21.35	1,562,145	+0.75(+3.64%)
Nov 15, 2017	20.75	20.85	20.25	20.60	988,701	-0.25(-1.20%)
Nov 14, 2017	21.20	21.30	20.70	20.85	999,190	-0.40(-1.88%)
Nov 13, 2017	21.50	21.75	20.80	21.25	2,368,352	-0.25(-1.16%)
Nov 10, 2017	21.85	22.95	21.30	21.50	3,645,304	+0.05(+0.23%)
Nov 09, 2017	23.00	23.00	21.00	21.45	3,467,316	-1.50(-6.54%)
Nov 08, 2017	21.00	23.38	21.00	22.95	6,181,906	-4.35(-15.93%)
Nov 07, 2017	29.75	29.75	27.20	27.30	3,362,056	-1.95(-6.67%)
Nov 06, 2017	28.15	29.30	28.00	29.25	1,165,760	+1.10(+3.91%)
Nov 03, 2017	27.95	28.45	27.75	28.15	551,467	+0.05(+0.18%)
Nov 02, 2017	28.10	28.35	27.55	28.10	872,824	-0.10(-0.35%)
Nov 01, 2017	28.90	29.25	27.85	28.20	874,444	-0.25(-0.88%)
Oct 31, 2017	28.40	28.75	28.32	28.45	804,374	+0.00(+0.00%)
Oct 30, 2017	28.90	29.43	28.27	28.45	655,440	-0.60(-2.07%)
Oct 27, 2017	28.75	29.25	28.05	29.05	1,050,249	+0.30(+1.04%)
Oct 26, 2017	28.75	29.25	28.10	28.75	919,113	+0.05(+0.17%)
Oct 25, 2017	28.00	29.05	27.75	28.70	1,879,302	+0.80(+2.87%)
Oct 24, 2017	28.55	29.07	27.45	27.90	2,698,903	-0.55(-1.93%)
Oct 23, 2017	30.05	30.55	28.40	28.45	1,317,600	-1.55(-5.17%)
Oct 20, 2017	30.55	30.75	29.65	30.00	1,323,648	+0.10(+0.33%)
Oct 19, 2017	30.25	30.60	29.55	29.90	2,722,501	-0.65(-2.13%)
Oct 18, 2017	31.25	31.80	30.45	30.55	1,067,210	-0.65(-2.08%)
Oct 17, 2017	31.70	31.88	31.15	31.20	1,436,552	-0.40(-1.27%)
Oct 16, 2017	32.60	32.62	31.50	31.60	2,169,243	-0.70(-2.17%)
Oct 13, 2017	31.85	32.60	31.75	32.30	2,251,966	+0.55(+1.73%)
Oct 12, 2017	31.95	32.00	31.15	31.75	746,986	-0.25(-0.78%)
Oct 11, 2017	31.95	32.08	31.65	32.00	1,033,573	+0.05(+0.16%)
Oct 10, 2017	32.00	32.70	31.50	31.95	2,943,299	-0.05(-0.16%)
Oct 09, 2017	31.95	32.35	31.57	32.00	842,750	+0.05(+0.16%)
Oct 06, 2017	32.25	32.39	31.80	31.95	516,700	-0.15(-0.47%)
Oct 05, 2017	32.35	32.80	31.50	32.10	1,657,115	+0.05(+0.16%)
Oct 04, 2017	32.10	32.75	31.70	32.05	1,730,446	-0.05(-0.16%)
Oct 03, 2017	31.30	32.25	31.25	32.10	896,193	+0.75(+2.39%)

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.