Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		31.34	31.34	31.34	0	+1.05(+3.48%)
Dec 28, 2017	30.55	31.16	30.02	30.29	188,739	-0.20(-0.67%)
Dec 27, 2017	31.00	31.41	30.44	30.49	167,815	-0.47(-1.52%)
Dec 26, 2017	31.02	31.24	30.48	30.96	79,897	+0.02(+0.06%)
Dec 22, 2017	30.57	31.30	30.27	30.94	90,857	+0.43(+1.39%)
Dec 21, 2017	30.12	30.76	29.67	30.52	151,045	+0.43(+1.44%)
Dec 20, 2017	30.45	30.45	29.70	30.08	100,347	-0.36(-1.19%)
Dec 19, 2017	30.84	31.05	30.42	30.45	75,343	-0.38(-1.24%)
Dec 18, 2017	30.21	31.16	30.02	30.83	181,874	+0.89(+2.99%)
Dec 15, 2017	29.70	30.13	29.70	29.93	293,738	+0.31(+1.05%)
Dec 14, 2017	29.75	30.24	29.44	29.62	217,689	+0.08(+0.28%)
Dec 13, 2017	30.41	30.62	29.41	29.54	269,555	-0.87(-2.87%)
Dec 12, 2017	30.70	30.99	30.37	30.41	102,055	-0.25(-0.80%)
Dec 11, 2017	30.49	30.69	30.30	30.66	78,634	+0.18(+0.58%)
Dec 08, 2017	30.06	30.83	29.71	30.48	87,465	+0.56(+1.88%)
Dec 07, 2017	29.97	30.52	29.78	29.92	113,528	-0.04(-0.15%)
Dec 06, 2017	30.25	30.51	28.38	29.96	109,610	-0.35(-1.16%)
Dec 05, 2017	29.94	30.92	29.79	30.31	141,534	+0.56(+1.90%)
Dec 04, 2017	30.88	30.96	27.80	29.75	140,395	-0.77(-2.51%)
Dec 01, 2017	30.43	30.79	29.26	30.52	169,119	+0.15(+0.49%)
Nov 30, 2017	30.50	30.93	30.13	30.37	150,484	+0.11(+0.35%)
Nov 29, 2017	30.03	30.65	29.99	30.26	135,208	+0.08(+0.26%)
Nov 28, 2017	29.20	30.47	29.19	30.18	357,790	+0.99(+3.38%)
Nov 27, 2017	29.32	29.39	28.94	29.19	155,262	-0.11(-0.39%)
Nov 24, 2017	29.33	29.50	29.02	29.31	31,369	+0.16(+0.54%)
Nov 22, 2017	29.40	29.55	29.12	29.15	67,027	-0.15(-0.51%)
Nov 21, 2017	28.83	29.35	28.57	29.30	184,877	+0.70(+2.43%)
Nov 20, 2017	28.34	28.74	28.25	28.60	89,587	+0.41(+1.47%)
Nov 17, 2017	28.78	29.08	28.05	28.19	222,802	-0.68(-2.35%)
Nov 16, 2017	28.51	29.36	28.43	28.87	225,280	+0.55(+1.93%)
Nov 15, 2017	27.70	28.41	27.63	28.32	215,371	+0.48(+1.71%)
Nov 14, 2017	27.22	27.94	27.22	27.85	110,388	+0.42(+1.54%)
Nov 13, 2017	27.15	27.48	26.91	27.42	77,393	+0.14(+0.52%)
Nov 10, 2017	26.98	27.44	26.98	27.28	65,980	+0.24(+0.88%)
Nov 09, 2017	26.89	27.32	25.79	27.04	163,981	-0.02(-0.07%)
Nov 08, 2017	25.46	27.49	25.46	27.06	511,068	+1.81(+7.15%)
Nov 07, 2017	23.43	25.64	23.43	25.26	263,630	+1.18(+4.90%)
Nov 06, 2017	24.84	24.90	23.73	24.08	395,721	-0.73(-2.95%)
Nov 03, 2017	24.50	25.04	23.68	24.81	97,051	+0.32(+1.29%)
Nov 02, 2017	24.30	24.67	23.57	24.49	62,460	+0.23(+0.94%)
Nov 01, 2017	24.45	24.45	23.78	24.26	81,950	+0.04(+0.18%)
Oct 31, 2017	24.23	24.56	24.15	24.22	93,827	-0.01(-0.04%)
Oct 30, 2017	24.15	24.27	23.78	24.23	153,445	-0.09(-0.36%)
Oct 27, 2017	24.17	24.37	23.87	24.31	89,462	+0.26(+1.06%)
Oct 26, 2017	23.72	24.13	23.72	24.06	95,758	+0.45(+1.90%)
Oct 25, 2017	23.86	23.99	23.35	23.61	118,505	-0.33(-1.36%)
Oct 24, 2017	23.43	24.10	23.39	23.93	124,741	+0.54(+2.30%)
Oct 23, 2017	23.94	24.28	23.35	23.40	70,520	-0.39(-1.63%)
Oct 20, 2017	23.86	23.96	23.49	23.78	119,311	+0.11(+0.45%)
Oct 19, 2017	23.61	23.95	23.38	23.68	61,184	-0.09(-0.37%)
Oct 18, 2017	23.73	23.83	23.52	23.77	81,600	+0.13(+0.56%)
Oct 17, 2017	23.98	24.10	23.59	23.64	102,743	-0.35(-1.47%)
Oct 16, 2017	23.87	24.11	23.71	23.99	68,691	+0.10(+0.41%)
Oct 13, 2017	23.93	24.01	23.62	23.89	82,647	-0.02(-0.07%)
Oct 12, 2017	23.69	24.01	23.40	23.91	77,870	+0.12(+0.52%)
Oct 11, 2017	23.73	24.06	23.70	23.78	85,185	+0.00(+0.00%)
Oct 10, 2017	23.71	24.08	23.56	23.78	74,745	+0.26(+1.09%)
Oct 09, 2017	23.64	23.75	23.41	23.53	55,696	+0.04(+0.15%)
Oct 06, 2017	23.27	25.12	23.27	23.49	137,864	+0.18(+0.79%)
Oct 05, 2017	22.57	23.52	22.46	23.31	380,347	-0.58(-2.43%)
Oct 04, 2017	24.28	24.38	23.80	23.89	118,907	-0.29(-1.20%)
Oct 03, 2017	24.18	24.97	23.97	24.18	342,035	+0.08(+0.33%)

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.