Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		33.55	33.55	33.55	0	-0.29(-0.85%)
Dec 28, 2017	33.95	34.13	33.68	33.84	450,824	-0.06(-0.17%)
Dec 27, 2017	33.99	34.07	33.77	33.90	443,897	-0.09(-0.25%)
Dec 26, 2017	33.64	34.38	33.48	33.99	914,944	+0.28(+0.82%)
Dec 22, 2017	34.14	34.30	33.60	33.71	1,033,502	-0.53(-1.54%)
Dec 21, 2017	33.26	34.24	32.91	34.23	1,223,361	+1.28(+3.89%)
Dec 20, 2017	33.62	33.69	32.71	32.95	1,402,805	-0.59(-1.77%)
Dec 19, 2017	33.46	33.71	33.09	33.55	958,445	+0.31(+0.92%)
Dec 18, 2017	31.58	33.57	31.50	33.24	2,563,683	+2.33(+7.55%)
Dec 15, 2017	30.47	31.12	30.23	30.91	2,469,503	+0.49(+1.60%)
Dec 14, 2017	31.01	31.05	30.30	30.42	746,353	-0.54(-1.76%)
Dec 13, 2017	30.16	31.20	30.06	30.96	1,716,470	+0.88(+2.92%)
Dec 12, 2017	30.61	30.74	30.05	30.09	1,151,370	-0.60(-1.96%)
Dec 11, 2017	30.69	30.82	30.37	30.69	654,713	+0.07(+0.22%)
Dec 08, 2017	30.79	31.04	30.50	30.62	592,937	+0.00(+0.00%)
Dec 07, 2017	30.26	30.68	30.08		830,027	+0.00(+0.00%)
Dec 06, 2017	30.87	30.92	30.25	30.26	933,002	-0.40(-1.31%)
Dec 05, 2017	30.59	30.89	30.44	30.66	707,480	+0.03(+0.09%)
Dec 04, 2017	31.04	31.13	30.53	30.63	2,029,950	-0.01(-0.03%)
Dec 01, 2017	30.49	30.68	30.09	30.64	945,869	+0.15(+0.50%)
Nov 30, 2017	30.03	31.00	29.58	30.49	1,390,939	+0.59(+1.98%)
Nov 29, 2017	29.68	30.22	29.68	29.89	646,054	+0.27(+0.90%)
Nov 28, 2017	29.46	30.11	29.42	29.63	1,625,219	+0.28(+0.94%)
Nov 27, 2017	28.93	29.56	28.90	29.35	1,285,237	+0.31(+1.05%)
Nov 24, 2017	28.85	29.10	28.67	29.04	464,364	+0.14(+0.50%)
Nov 22, 2017	29.14	29.23	28.85	28.90	599,919	-0.15(-0.53%)
Nov 21, 2017	29.34	29.39	29.01	29.05	994,888	-0.03(-0.10%)
Nov 20, 2017	28.73	29.13	28.70	29.08	1,945,065	+0.41(+1.43%)
Nov 17, 2017	28.24	28.82	28.24	28.67	1,505,840	+0.28(+0.98%)
Nov 16, 2017	27.94	28.41	27.83	28.39	699,333	+0.66(+2.38%)
Nov 15, 2017	27.96	28.16	27.71	27.73	1,062,718	-0.38(-1.36%)
Nov 14, 2017	27.85	28.45	27.85	28.12	1,141,653	+0.29(+1.03%)
Nov 13, 2017	27.57	27.89	27.38	27.83	686,598	+0.21(+0.76%)
Nov 10, 2017	27.93	28.32	27.62	27.62	948,432	-0.36(-1.30%)
Nov 09, 2017	28.01	28.29	27.77	27.98	1,095,349	-0.24(-0.85%)
Nov 08, 2017	27.78	28.28	27.73	28.22	1,090,221	+0.42(+1.51%)
Nov 07, 2017	28.10	28.14	27.24	27.80	822,266	-0.26(-0.92%)
Nov 06, 2017	27.88	28.32	27.77	28.06	612,190	+0.14(+0.51%)
Nov 03, 2017	27.57	28.02	27.57	27.92	952,186	+0.25(+0.90%)
Nov 02, 2017	27.78	28.11	27.58	27.67	648,358	-0.15(-0.55%)
Nov 01, 2017	28.17	28.38	27.69	27.82	1,157,760	-0.12(-0.44%)
Oct 31, 2017	27.44	28.00	27.25	27.94	1,496,536	+0.58(+2.13%)
Oct 30, 2017	27.36	27.48	26.85	27.36	1,922,873	-0.47(-1.68%)
Oct 27, 2017	26.26	28.57	26.26	27.83	2,943,664	+1.72(+6.59%)
Oct 26, 2017	26.77	26.85	25.77	26.11	2,696,279	-0.37(-1.41%)
Oct 25, 2017	27.22	27.34	26.24	26.48	1,735,026	-0.65(-2.40%)
Oct 24, 2017	27.44	27.73	27.09	27.13	1,373,799	-0.08(-0.28%)
Oct 23, 2017	27.63	27.78	27.10	27.21	1,186,300	-0.23(-0.84%)
Oct 20, 2017	27.31	27.63	27.12	27.44	1,170,740	+0.29(+1.06%)
Oct 19, 2017	27.17	27.44	26.97	27.15	1,305,082	-0.19(-0.70%)
Oct 18, 2017	26.73	27.36	26.54	27.34	1,311,624	+0.62(+2.33%)
Oct 17, 2017	26.61	27.05	26.58	26.72	1,022,122	+0.05(+0.18%)
Oct 16, 2017	26.61	27.06	26.40	26.67	1,222,352	+0.20(+0.76%)
Oct 13, 2017	26.64	26.81	26.42	26.47	1,965,766	-0.11(-0.40%)
Oct 12, 2017	26.45	26.69	26.29	26.58	1,264,811	+0.00(+0.00%)
Oct 11, 2017	26.34	26.61	26.22	26.58	1,234,133	+0.29(+1.09%)
Oct 10, 2017	26.29	26.50	26.01	26.29	1,404,216	+0.10(+0.36%)
Oct 09, 2017	26.22	26.29	25.92	26.19	951,608	-0.21(-0.80%)
Oct 06, 2017	25.89	26.75	25.83	26.40	1,911,266	+0.42(+1.62%)
Oct 05, 2017	24.41	26.19	24.41	25.98	3,913,546	+1.53(+6.25%)
Oct 04, 2017	24.63	24.88	24.39	24.45	1,205,203	-0.12(-0.51%)
Oct 03, 2017	24.86	24.87	24.30	24.58	1,556,443	-0.32(-1.27%)

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.