Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		27.71	27.71	27.71	0	-0.64(-2.26%)
Dec 28, 2017	28.29	28.46	28.16	28.35	377,747	+0.08(+0.29%)
Dec 27, 2017	28.33	28.45	28.12	28.27	484,101	-0.07(-0.26%)
Dec 26, 2017	28.22	28.65	28.10	28.34	660,444	+0.17(+0.61%)
Dec 22, 2017	28.32	28.32	27.87	28.17	1,194,668	-0.07(-0.26%)
Dec 21, 2017	27.51	28.36	27.26	28.24	1,454,604	+0.79(+2.87%)
Dec 20, 2017	27.59	27.76	27.34	27.45	1,052,383	-0.11(-0.42%)
Dec 19, 2017	27.54	27.63	27.35	27.57	525,765	+0.03(+0.12%)
Dec 18, 2017	27.04	27.59	27.03	27.54	702,643	+0.76(+2.85%)
Dec 15, 2017	26.25	26.92	26.19	26.77	1,175,917	+0.51(+1.94%)
Dec 14, 2017	27.20	27.23	26.20	26.26	854,455	-0.82(-3.03%)
Dec 13, 2017	26.96	27.35	26.89	27.08	1,150,463	+0.23(+0.86%)
Dec 12, 2017	26.66	26.94	26.59	26.85	601,133	+0.21(+0.77%)
Dec 11, 2017	26.20	26.83	26.17	26.65	519,674	+0.47(+1.79%)
Dec 08, 2017	25.96	26.55	25.79	26.18	688,538	+0.42(+1.63%)
Dec 07, 2017	25.67	25.88	25.61	25.76	504,612	+0.01(+0.03%)
Dec 06, 2017	25.89	26.01	25.61	25.75	534,393	-0.17(-0.67%)
Dec 05, 2017	25.95	26.18	25.85	25.93	733,895	-0.13(-0.50%)
Dec 04, 2017	25.74	26.20	25.72	26.06	743,611	+0.51(+1.99%)
Dec 01, 2017	25.42	25.63	25.35	25.55	999,346	+0.21(+0.84%)
Nov 30, 2017	25.15	25.38	25.00	25.33	480,063	+0.27(+1.08%)
Nov 29, 2017	25.12	25.20	24.74	25.06	719,481	-0.06(-0.23%)
Nov 28, 2017	24.73	25.34	24.56	25.12	1,895,224	+1.06(+4.40%)
Nov 27, 2017		24.27	23.66	24.06	605,631	+0.37(+1.56%)
Nov 24, 2017	23.59	23.72	23.50	23.69	292,345	+0.15(+0.63%)
Nov 22, 2017	23.37	23.58	23.27	23.54	535,642	+0.29(+1.24%)
Nov 21, 2017	23.25	23.45	23.08	23.26	591,480	+0.01(+0.04%)
Nov 20, 2017	23.11	23.36	23.11	23.25	315,802	+0.16(+0.68%)
Nov 17, 2017	22.69	23.10	22.69	23.09	493,408	+0.37(+1.63%)
Nov 16, 2017	22.24	22.79	22.24	22.72	1,008,402	+0.51(+2.29%)
Nov 15, 2017	21.89	22.48	21.70	22.21	1,109,154	+0.16(+0.71%)
Nov 14, 2017	21.62	22.23	21.61	22.06	683,904	+0.30(+1.36%)
Nov 13, 2017	21.56	21.96	21.51	21.76	834,032	+0.10(+0.45%)
Nov 10, 2017	21.57	21.85	21.53	21.66	1,187,211	-0.02(-0.08%)
Nov 09, 2017	21.39	21.93	21.16	21.68	1,214,196	+0.02(+0.08%)
Nov 08, 2017	20.65	22.34	20.38	21.66	2,337,324	+1.42(+6.99%)
Nov 07, 2017	20.40	20.63	20.14	20.25	1,275,140	-0.12(-0.60%)
Nov 06, 2017	20.29	20.64	20.23	20.37	783,802	+0.14(+0.69%)
Nov 03, 2017	20.09	20.49	19.99	20.23	868,862	+0.18(+0.90%)
Nov 02, 2017	20.19	20.34	19.85	20.05	342,849	-0.19(-0.93%)
Nov 01, 2017	20.32	20.56	20.14	20.24	701,711	+0.09(+0.45%)
Oct 31, 2017	19.60	20.19	19.52	20.15	3,047,784	+0.61(+3.14%)
Oct 30, 2017	19.61	19.65	19.38	19.54	417,866	-0.21(-1.08%)
Oct 27, 2017	19.27	19.84	19.14	19.75	1,729,988	+0.56(+2.94%)
Oct 26, 2017	19.43	19.51	19.17	19.18	427,081	-0.20(-1.05%)
Oct 25, 2017	19.45	19.63	19.26	19.39	511,112	-0.03(-0.17%)
Oct 24, 2017	19.45	19.56	19.39	19.42	750,196	-0.04(-0.21%)
Oct 23, 2017	19.56	19.66	19.41	19.46	671,662	+0.04(+0.21%)
Oct 20, 2017	19.56	19.63	19.37	19.42	703,649	+0.01(+0.04%)
Oct 19, 2017	19.50	19.54	19.32	19.41	483,332	-0.13(-0.67%)
Oct 18, 2017	19.50	19.70	19.46	19.55	744,571	+0.09(+0.46%)
Oct 17, 2017	19.63	19.64	19.36	19.45	593,260	-0.18(-0.92%)
Oct 16, 2017	19.55	19.77	19.40	19.63	703,526	+0.10(+0.50%)
Oct 13, 2017	19.59	19.89	18.69	19.54	925,435	+0.00(+0.00%)
Oct 12, 2017	19.55	19.55	19.13	19.54	1,382,604	-0.01(-0.04%)
Oct 11, 2017	19.41	19.59	19.39	19.55	964,752	+0.15(+0.76%)
Oct 10, 2017	19.57	19.62	19.27	19.40	978,169	-0.17(-0.88%)
Oct 09, 2017	19.34	19.59	19.08	19.57	934,221	+0.23(+1.18%)
Oct 06, 2017	19.42	19.77	19.25	19.34	1,665,564	-0.25(-1.29%)
Oct 05, 2017	19.29	19.63	19.18	19.59	911,542	+0.29(+1.53%)
Oct 04, 2017	19.24	19.41	19.08	19.30	563,523	+0.11(+0.55%)
Oct 03, 2017	18.80	19.19	18.74	19.19	1,416,892	+0.29(+1.56%)

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.