Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		30.78	30.78	30.78	0	+0.30(+0.99%)
Dec 28, 2017	30.31	30.54	29.92	30.48	246,931	+0.32(+1.06%)
Dec 27, 2017	30.45	30.49	29.98	30.16	311,278	-0.29(-0.94%)
Dec 26, 2017	29.35	30.55	29.35	30.44	282,226	+0.99(+3.36%)
Dec 22, 2017	29.84	29.84	29.41	29.45	262,146	-0.28(-0.94%)
Dec 21, 2017	29.05	29.90	28.74	29.73	291,635	+0.77(+2.67%)
Dec 20, 2017	28.24	29.07	28.24	28.96	263,037	+0.62(+2.20%)
Dec 19, 2017	28.81	29.03	28.24	28.34	295,320	-0.45(-1.58%)
Dec 18, 2017	28.35	29.13	28.35	28.79	307,157	+0.62(+2.21%)
Dec 15, 2017	27.40	28.42	27.37	28.17	1,143,715	+0.91(+3.34%)
Dec 14, 2017	27.87	27.87	27.17	27.26	288,504	-0.51(-1.84%)
Dec 13, 2017	27.84	28.26	27.63	27.77	361,714	-0.12(-0.43%)
Dec 12, 2017	27.20	28.10	27.07	27.89	273,155	+0.71(+2.61%)
Dec 11, 2017	26.86	27.24	26.77	27.18	226,296	+0.43(+1.61%)
Dec 08, 2017	26.88	26.88	26.40	26.75	287,215	+0.01(+0.03%)
Dec 07, 2017	26.77	27.06	26.46	26.74	257,513	-0.14(-0.50%)
Dec 06, 2017	26.85	27.16	26.66	26.88	178,268	+0.04(+0.15%)
Dec 05, 2017	27.43	27.43	26.79	26.84	324,164	-0.53(-1.95%)
Dec 04, 2017	27.67	27.96	27.32	27.37	282,092	+0.05(+0.18%)
Dec 01, 2017	27.97	28.10	26.87	27.32	233,479	-0.61(-2.17%)
Nov 30, 2017	28.30	28.48	27.83	27.93	242,360	-0.23(-0.82%)
Nov 29, 2017	27.37	28.51	27.37	28.16	446,083	+0.85(+3.10%)
Nov 28, 2017	26.87	27.38	26.87	27.32	303,105	+0.49(+1.84%)
Nov 27, 2017	26.85	27.28	26.81	26.82	173,337	-0.03(-0.12%)
Nov 24, 2017	27.00	27.01	26.61	26.85	78,474	+0.01(+0.03%)
Nov 22, 2017	27.01	27.37	26.77	26.84	165,516	-0.18(-0.65%)
Nov 21, 2017	27.13	27.17	26.90	27.02	207,487	+0.07(+0.27%)
Nov 20, 2017	26.88	26.97	26.74	26.95	175,185	+0.04(+0.15%)
Nov 17, 2017	26.76	27.12	26.27	26.91	203,981	-0.01(-0.04%)
Nov 16, 2017	26.16	26.96	26.16	26.92	482,365	+0.82(+3.12%)
Nov 15, 2017	26.19	26.66	25.68	26.11	352,612	-0.33(-1.26%)
Nov 14, 2017	26.21	26.60	26.13	26.44	146,031	+0.00(+0.00%)
Nov 13, 2017	26.18	26.79	26.05	26.44	281,274	+0.03(+0.12%)
Nov 10, 2017	26.41	26.68	26.31	26.41	201,875	-0.06(-0.21%)
Nov 09, 2017	26.32	26.83	26.17	26.46	198,017	-0.07(-0.27%)
Nov 08, 2017	26.75	26.75	26.23	26.53	244,975	-0.19(-0.71%)
Nov 07, 2017	27.06	27.06	26.43	26.72	352,573	-0.19(-0.71%)
Nov 06, 2017	26.75	27.10	26.71	26.91	228,627	+0.21(+0.80%)
Nov 03, 2017	26.89	27.11	26.62	26.70	265,642	-0.22(-0.82%)
Nov 02, 2017	26.89	27.14	26.77	26.92	266,878	+0.00(+0.00%)
Nov 01, 2017	27.33	27.37	26.63	26.92	266,065	-0.16(-0.58%)
Oct 31, 2017	27.22	27.36	26.85	27.08	244,812	+0.05(+0.18%)
Oct 30, 2017	28.14	28.20	26.71	27.03	329,429	-1.31(-4.63%)
Oct 27, 2017	28.08	28.36	27.79	28.34	296,629	+0.06(+0.20%)
Oct 26, 2017	28.76	29.17	28.01	28.29	335,062	-0.57(-1.97%)
Oct 25, 2017	26.90	29.21	26.90	28.86	743,427	+1.65(+6.08%)
Oct 24, 2017	24.69	28.21	24.66	27.21	2,414,984	-6.26(-18.70%)
Oct 23, 2017	33.99	34.21	33.39	33.46	355,651	-0.45(-1.33%)
Oct 20, 2017	34.21	34.36	33.82	33.92	276,155	+0.06(+0.19%)
Oct 19, 2017	33.68	33.88	33.39	33.85	177,367	+0.07(+0.21%)
Oct 18, 2017	33.60	34.05	33.42	33.78	189,367	+0.41(+1.23%)
Oct 17, 2017	33.55	33.90	33.22	33.37	171,930	-0.20(-0.59%)
Oct 16, 2017	33.58	33.84	33.31	33.57	151,567	+0.02(+0.05%)
Oct 13, 2017	33.57	33.80	33.18	33.55	182,779	+0.02(+0.05%)
Oct 12, 2017	33.28	33.69	33.03	33.54	149,523	+0.21(+0.64%)
Oct 11, 2017	33.04	33.46	33.01	33.32	159,289	+0.28(+0.86%)
Oct 10, 2017	32.81	33.04	32.66	33.04	151,211	+0.48(+1.48%)
Oct 09, 2017	32.86	33.27	32.42	32.55	171,490	-0.30(-0.92%)
Oct 06, 2017	32.93	33.02	32.53	32.86	148,147	-0.16(-0.48%)
Oct 05, 2017	33.35	33.39	32.93	33.01	134,155	-0.22(-0.67%)
Oct 04, 2017	33.31	33.60	33.05	33.23	153,712	-0.10(-0.31%)
Oct 03, 2017	33.42	33.58	33.17	33.34	244,146	-0.02(-0.07%)

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.