Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		32.87	32.87	32.87	0	-0.58(-1.73%)
Dec 28, 2017	33.58	33.76	32.95	33.45	1,519,318	+0.12(+0.36%)
Dec 27, 2017	32.85	33.38	32.75	33.33	1,787,354	+1.00(+3.09%)
Dec 22, 2017	32.17	32.64	32.05	32.33	1,223,142	+0.19(+0.59%)
Dec 21, 2017	31.77	32.29	31.66	32.14	1,557,625	+0.39(+1.23%)
Dec 20, 2017	31.48	31.83	31.11	31.75	1,916,318	+0.87(+2.82%)
Dec 19, 2017	31.13	31.60	30.88	30.88	1,634,311	-0.17(-0.55%)
Dec 18, 2017	30.71	31.22	30.70	31.05	1,723,950	+0.38(+1.24%)
Dec 15, 2017	30.18	31.06	30.14	30.67	4,619,254	+0.81(+2.71%)
Dec 14, 2017	30.43	30.71	29.85	29.86	1,768,535	-0.81(-2.64%)
Dec 13, 2017	30.16	30.88	30.03	30.67	2,152,757	+0.56(+1.86%)
Dec 12, 2017	29.98	30.46	29.92	30.11	1,550,623	+0.21(+0.70%)
Dec 11, 2017	29.84	30.17	29.79	29.90	1,390,807	+0.31(+1.05%)
Dec 08, 2017	29.65	30.15	29.57	29.59	1,671,300	+0.32(+1.09%)
Dec 07, 2017	29.07	29.50	29.01	29.27	1,470,401	+0.13(+0.45%)
Dec 06, 2017	29.16	29.69	29.10	29.14	2,252,810	+0.15(+0.52%)
Dec 05, 2017	29.01	29.37	28.57	28.99	2,731,080	-0.87(-2.91%)
Dec 04, 2017	29.10	30.34	29.09	29.86	2,193,269	+0.29(+0.98%)
Dec 01, 2017	29.91	29.95	29.35	29.57	2,312,720	-0.07(-0.24%)
Nov 30, 2017	28.87	29.98	28.87	29.64	2,559,309	+0.51(+1.75%)
Nov 29, 2017	29.25	29.40	28.74	29.13	2,167,244	-0.15(-0.51%)
Nov 28, 2017	28.88	29.49	28.60	29.28	1,553,785	+0.01(+0.03%)
Nov 27, 2017	29.47	29.60	29.13	29.27	1,416,261	-0.37(-1.25%)
Nov 24, 2017	29.62	29.99	29.60	29.64	1,177,891	+0.12(+0.41%)
Nov 23, 2017	29.42	29.64	29.27	29.52	893,994	+0.27(+0.92%)
Nov 22, 2017	28.90	29.65	28.90	29.25	1,731,983	+0.61(+2.13%)
Nov 21, 2017	28.50	28.94	28.40	28.64	1,870,952	+0.37(+1.31%)
Nov 20, 2017	27.98	28.48	27.82	28.27	1,433,227	+0.29(+1.04%)
Nov 17, 2017	27.44	28.29	27.31	27.98	2,622,405	+0.92(+3.40%)
Nov 16, 2017	27.37	27.55	26.97	27.06	1,885,138	-0.04(-0.15%)
Nov 15, 2017	26.79	27.12	26.12	27.10	1,635,778	+0.13(+0.48%)
Nov 14, 2017	27.49	27.59	26.89	26.97	1,507,533	-0.83(-2.99%)
Nov 13, 2017	27.17	28.24	27.17	27.80	1,525,184	+0.52(+1.91%)
Nov 10, 2017	27.16	27.50	27.10	27.28	1,249,975	+0.10(+0.37%)
Nov 09, 2017	27.50	27.50	27.04	27.18	1,416,065	-0.63(-2.27%)
Nov 08, 2017	27.59	27.98	27.49	27.81	1,397,484	+0.39(+1.42%)
Nov 07, 2017	27.25	27.53	27.12	27.42	1,244,140	+0.08(+0.29%)
Nov 06, 2017	26.99	27.46	26.70	27.34	1,598,967	+0.75(+2.82%)
Nov 03, 2017	26.69	26.70	26.30	26.59	1,307,895	-0.29(-1.08%)
Nov 02, 2017	27.13	27.35	26.76	26.88	1,404,670	-0.27(-0.99%)
Nov 01, 2017	27.06	27.55	26.90	27.15	1,998,469	+0.79(+3.00%)
Oct 31, 2017	26.62	26.69	26.24	26.36	1,729,710	-0.27(-1.01%)
Oct 30, 2017	26.85	27.29	26.42	26.63	1,875,117	-0.15(-0.56%)
Oct 27, 2017	26.27	26.98	25.90	26.78	3,401,069	-0.03(-0.11%)
Oct 26, 2017	28.52	28.55	26.55	26.81	5,464,872	-2.47(-8.44%)
Oct 25, 2017	29.44	29.60	29.09	29.28	1,306,432	-0.36(-1.21%)
Oct 24, 2017	29.11	29.71	29.02	29.64	1,637,876	+0.65(+2.24%)
Oct 23, 2017	28.55	29.18	28.50	28.99	1,322,256	+0.31(+1.08%)
Oct 20, 2017	28.02	28.88	28.02	28.68	2,061,049	+0.88(+3.17%)
Oct 19, 2017	27.35	27.89	27.07	27.80	1,977,113	+0.19(+0.69%)
Oct 18, 2017	28.25	28.25	27.37	27.61	1,604,845	-0.55(-1.95%)
Oct 17, 2017	28.69	28.70	28.08	28.16	1,393,055	-0.66(-2.29%)
Oct 16, 2017	29.59	29.64	28.70	28.82	2,103,845	+0.16(+0.56%)
Oct 13, 2017	29.02	29.40	28.54	28.66	1,858,281	+0.18(+0.63%)
Oct 12, 2017	28.42	28.79	28.32	28.48	1,418,981	+0.10(+0.35%)
Oct 11, 2017	28.24	28.54	28.01	28.38	1,848,069	+0.25(+0.89%)
Oct 10, 2017	28.04	28.38	27.94	28.13	1,844,900	-0.68(-2.36%)
Oct 06, 2017	28.76	28.98	28.57	28.81	1,214,278	-0.10(-0.35%)
Oct 05, 2017	28.44	29.29	28.35	28.91	3,564,318	+1.18(+4.26%)
Oct 04, 2017	28.07	28.22	27.62	27.73	1,939,965	-0.27(-0.96%)
Oct 03, 2017	27.31	28.00	26.98	28.00	2,481,147	+0.90(+3.32%)

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.