Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		29.81	29.81	29.81	0	-0.43(-1.42%)
Dec 28, 2017	29.55	30.53	29.55	30.24	92,839	+0.70(+2.38%)
Dec 27, 2017	29.06	29.57	29.06	29.53	87,529	+0.52(+1.81%)
Dec 26, 2017	29.15	29.34	28.88	29.01	89,053	-0.29(-0.99%)
Dec 22, 2017	29.53	29.53	29.03	29.30	88,068	-0.26(-0.89%)
Dec 21, 2017	29.82	30.02	29.51	29.56	65,720	-0.22(-0.72%)
Dec 20, 2017	29.68	30.14	29.62	29.78	72,060	+0.12(+0.41%)
Dec 19, 2017	30.37	30.60	29.63	29.66	120,855	-0.71(-2.34%)
Dec 18, 2017	30.70	31.34	30.20	30.37	167,475	-0.30(-0.98%)
Dec 15, 2017	30.15	31.08	29.99	30.67	305,240	+0.51(+1.71%)
Dec 14, 2017	30.63	30.84	30.10	30.15	124,857	-0.55(-1.80%)
Dec 13, 2017	30.61	30.96	30.45	30.70	92,553	+0.12(+0.40%)
Dec 12, 2017	30.25	30.75	30.07	30.58	136,628	+0.38(+1.27%)
Dec 11, 2017	29.67	30.26	29.64	30.20	137,999	+0.53(+1.80%)
Dec 08, 2017	30.20	30.40	29.60	29.66	86,023	-0.53(-1.77%)
Dec 07, 2017	29.41	30.23	29.36	30.20	95,416	+0.79(+2.67%)
Dec 06, 2017	29.66	29.66	29.22	29.41	91,900	-0.25(-0.85%)
Dec 05, 2017	29.26	29.89	28.89	29.66	105,584	+0.28(+0.96%)
Dec 04, 2017	30.81	30.81	29.34	29.38	157,393	-1.29(-4.21%)
Dec 01, 2017	30.69	30.79	30.08	30.68	149,633	-0.15(-0.49%)
Nov 30, 2017	31.50	31.50	30.69	30.83	191,041	-0.45(-1.44%)
Nov 29, 2017	31.81	32.08	31.08	31.27	125,717	-0.43(-1.36%)
Nov 28, 2017	31.84	31.86	31.34	31.71	290,798	+0.02(+0.06%)
Nov 27, 2017	32.59	32.66	31.67	31.69	147,901	-0.93(-2.84%)
Nov 24, 2017	32.29	32.65	31.92	32.61	51,855	+0.46(+1.43%)
Nov 22, 2017	32.51	32.82	31.92	32.15	69,221	-0.36(-1.09%)
Nov 21, 2017	32.19	32.80	31.90	32.51	143,844	+0.38(+1.18%)
Nov 20, 2017	32.42	32.59	31.73	32.13	168,943	-0.17(-0.52%)
Nov 17, 2017	32.64	32.81	32.13	32.30	215,541	-0.51(-1.57%)
Nov 16, 2017	32.33	33.17	32.26	32.81	272,533	+0.63(+1.95%)
Nov 15, 2017	32.04	32.22	31.35	32.19	224,500	+0.15(+0.47%)
Nov 14, 2017	31.72	32.18	31.42	32.04	214,929	+0.17(+0.53%)
Nov 13, 2017	31.14	31.94	30.91	31.87	233,327	+0.56(+1.79%)
Nov 10, 2017	31.03	31.52	30.75	31.31	184,101	+0.10(+0.33%)
Nov 09, 2017	30.83	31.22	30.54	31.21	189,558	+0.36(+1.18%)
Nov 08, 2017	30.37	31.15	30.05	30.84	286,819	+0.21(+0.70%)
Nov 07, 2017	30.33	30.64	29.98	30.63	181,188	+0.35(+1.14%)
Nov 06, 2017	29.80	30.30	29.78	30.28	204,346	+0.36(+1.22%)
Nov 03, 2017	29.91	30.37	29.77	29.92	186,277	+0.00(+0.00%)
Nov 02, 2017	29.86	30.21	29.65	29.92	287,107	+0.03(+0.09%)
Nov 01, 2017	30.20	30.20	29.50	29.89	272,149	-0.03(-0.09%)
Oct 31, 2017	28.78	30.05	28.69	29.92	403,580	+1.04(+3.59%)
Oct 30, 2017	28.90	29.18	28.65	28.88	429,224	-0.34(-1.15%)
Oct 27, 2017	32.72	33.41	26.38	29.22	1,841,252	-5.55(-15.97%)
Oct 26, 2017	35.42	35.74	34.70	34.77	205,749	-0.71(-2.00%)
Oct 25, 2017	35.84	36.15	35.11	35.48	145,060	-0.38(-1.07%)
Oct 24, 2017	35.80	36.99	34.76	35.86	177,072	+0.02(+0.05%)
Oct 23, 2017	36.70	37.19	35.84	35.84	219,286	-0.62(-1.69%)
Oct 20, 2017	36.12	37.27	36.05	36.46	311,491	+0.59(+1.65%)
Oct 19, 2017	35.59	35.97	35.42	35.87	110,977	+0.15(+0.43%)
Oct 18, 2017	34.90	35.78	34.66	35.71	114,759	+1.05(+3.02%)
Oct 17, 2017	34.65	35.00	34.51	34.66	66,225	+0.01(+0.03%)
Oct 16, 2017	34.49	35.03	34.21	34.65	72,625	-0.03(-0.08%)
Oct 13, 2017	34.64	34.75	34.36	34.68	117,025	-0.16(-0.46%)
Oct 12, 2017	34.91	35.13	34.83	34.84	79,104	-0.14(-0.40%)
Oct 11, 2017	34.95	35.12	34.77	34.98	75,543	+0.02(+0.05%)
Oct 10, 2017	34.99	35.13	34.64	34.96	76,218	-0.02(-0.05%)
Oct 09, 2017	35.81	35.90	34.91	34.98	62,367	-0.96(-2.68%)
Oct 06, 2017	36.08	36.08	35.65	35.94	85,476	-0.14(-0.39%)
Oct 05, 2017	35.64	36.11	35.48	36.08	114,042	+0.42(+1.18%)
Oct 04, 2017	34.91	35.77	34.82	35.66	170,016	+0.93(+2.66%)
Oct 03, 2017	35.47	35.69	34.14	34.74	256,765	-0.57(-1.61%)

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.