Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		27.25	27.25	27.25	0	-1.05(-3.71%)
Dec 28, 2017	27.88	28.85	27.86	28.30	275,389	+0.52(+1.87%)
Dec 27, 2017	27.51	27.81	26.98	27.78	254,326	+0.37(+1.33%)
Dec 26, 2017	27.76	27.85	27.20	27.42	342,276	-0.55(-1.96%)
Dec 22, 2017	29.23	29.41	27.41	27.96	335,391	-1.35(-4.60%)
Dec 21, 2017	30.19	30.46	29.18	29.31	263,336	-0.86(-2.84%)
Dec 20, 2017	29.29	30.98	29.12	30.17	468,175	+1.17(+4.05%)
Dec 19, 2017	29.02	29.55	28.68	28.99	260,427	-0.01(-0.03%)
Dec 18, 2017	29.22	29.63	28.74	29.00	164,534	+0.15(+0.53%)
Dec 15, 2017	28.51	29.63	28.43	28.85	364,673	+0.72(+2.57%)
Dec 14, 2017	28.93	29.35	28.02	28.13	198,704	-0.74(-2.57%)
Dec 13, 2017	28.22	29.68	28.04	28.87	297,716	+0.65(+2.32%)
Dec 12, 2017	28.86	29.23	27.66	28.21	402,094	-0.73(-2.53%)
Dec 11, 2017	29.06	29.97	28.91	28.95	320,506	-0.37(-1.25%)
Dec 08, 2017	31.95	31.99	29.13	29.31	320,662	+0.00(+0.00%)
Dec 07, 2017	30.22	32.47	30.14		353,081	+0.00(+0.00%)
Dec 06, 2017	30.80	31.04	30.24	30.45	203,417	-0.66(-2.13%)
Dec 05, 2017	31.27	32.11	31.01	31.11	175,598	-0.02(-0.06%)
Dec 04, 2017	32.20	32.26	30.79	31.13	264,521	-0.41(-1.31%)
Dec 01, 2017	32.86	33.17	31.80	31.54	286,050	-1.41(-4.29%)
Nov 30, 2017	32.93	33.36	32.43	32.96	318,423	+0.46(+1.42%)
Nov 29, 2017	33.32	33.56	31.93	32.50	155,355	-0.66(-2.00%)
Nov 28, 2017	32.09	33.58	32.09	33.16	225,089	+1.15(+3.58%)
Nov 27, 2017	32.69	32.97	31.52	32.02	508,127	-0.94(-2.86%)
Nov 24, 2017	33.29	33.52	32.84	32.96	74,168	-0.22(-0.67%)
Nov 22, 2017	33.71	34.04	33.01	33.18	195,291	-0.55(-1.63%)
Nov 21, 2017	34.72	34.99	33.05	33.73	235,172	-0.83(-2.39%)
Nov 20, 2017	33.92	34.63	33.32	34.56	442,724	+0.65(+1.93%)
Nov 17, 2017	34.66	34.92	33.58	33.90	189,085	-0.76(-2.19%)
Nov 16, 2017	33.46	34.96	33.46	34.66	264,152	+1.47(+4.44%)
Nov 15, 2017	34.11	34.11	32.89	33.19	172,724	-1.34(-3.87%)
Nov 14, 2017	34.10	34.58	33.86	34.53	128,084	+0.12(+0.34%)
Nov 13, 2017	34.39	34.55	33.71	34.41	192,222	-0.32(-0.91%)
Nov 10, 2017	35.35	35.39	34.22	34.73	243,604	-0.38(-1.07%)
Nov 09, 2017	34.63	35.28	33.91	35.10	366,107	+0.38(+1.08%)
Nov 08, 2017	35.06	35.06	33.69	34.73	163,528	-0.50(-1.42%)
Nov 07, 2017	35.56	35.59	34.19	35.23	284,189	+0.20(+0.58%)
Nov 06, 2017	34.45	35.23	34.28	35.03	323,399	+0.45(+1.31%)
Nov 03, 2017	35.12	35.28	34.55	34.58	222,256	-0.53(-1.51%)
Nov 02, 2017	34.79	35.53	34.57	35.10	279,035	+0.24(+0.69%)
Nov 01, 2017	36.01	36.23	33.97	34.86	326,313	-0.76(-2.13%)
Oct 31, 2017	35.43	35.80	34.93	35.62	245,946	+0.25(+0.71%)
Oct 30, 2017	37.14	37.14	34.93	35.37	258,728	-0.55(-1.53%)
Oct 27, 2017	35.56	36.16	35.08	35.92	281,517	+0.47(+1.33%)
Oct 26, 2017	36.21	36.57	35.38	35.45	298,426	-0.76(-2.10%)
Oct 25, 2017	37.41	37.63	34.66	36.21	584,076	-1.20(-3.22%)
Oct 24, 2017	37.19	38.32	36.99	37.41	416,336	+0.12(+0.31%)
Oct 23, 2017	38.30	38.60	36.83	37.30	592,752	+1.44(+4.03%)
Oct 20, 2017	31.92	35.96	31.76	35.85	1,047,094	+5.66(+18.74%)
Oct 19, 2017	30.24	31.18	29.14	30.20	242,199	-0.05(-0.16%)
Oct 18, 2017	29.78	30.79	29.37	30.24	372,636	+0.95(+3.25%)
Oct 17, 2017	29.27	29.87	29.07	29.29	121,409	-0.13(-0.43%)
Oct 16, 2017	29.33	30.04	29.13	29.42	110,925	+0.38(+1.33%)
Oct 13, 2017	29.83	29.83	28.98	29.03	172,718	-0.55(-1.85%)
Oct 12, 2017	29.80	30.04	29.51	29.58	107,012	-0.24(-0.81%)
Oct 11, 2017	29.83	29.97	29.48	29.82	97,491	+0.07(+0.23%)
Oct 10, 2017	29.92	30.02	29.63	29.75	115,825	-0.01(-0.03%)
Oct 09, 2017	29.73	30.15	29.48	29.76	211,419	+0.27(+0.91%)
Oct 06, 2017	28.90	29.51	28.53	29.49	330,323	+0.41(+1.42%)
Oct 05, 2017	28.96	29.25	28.74	29.08	103,308	+0.21(+0.73%)
Oct 04, 2017	29.63	29.79	28.43	28.87	141,657	-0.73(-2.47%)
Oct 03, 2017	29.70	29.93	28.97	29.60	148,402	+0.03(+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.