Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		23.21	23.21	23.21	0	+0.45(+1.98%)
Dec 28, 2017	23.81	24.09	22.71	22.76	45,590	-0.91(-3.84%)
Dec 27, 2017	23.72	24.20	23.25	23.67	131,218	-0.09(-0.38%)
Dec 26, 2017	23.43	24.17	22.82	23.76	52,459	+0.58(+2.50%)
Dec 22, 2017	22.29	23.35	21.70	23.18	166,590	+0.83(+3.71%)
Dec 21, 2017	22.23	23.41	22.01	22.35	129,561	+0.07(+0.31%)
Dec 20, 2017	22.34	23.69	22.00	22.28	87,987	-0.06(-0.27%)
Dec 19, 2017	23.75	24.23	22.15	22.34	202,162	-1.49(-6.25%)
Dec 18, 2017	24.39	24.50	23.06	23.83	119,818	-0.55(-2.26%)
Dec 15, 2017	25.42	25.89	23.78	24.38	158,477	+0.19(+0.79%)
Dec 14, 2017	25.97	25.97	20.40	24.19	609,938	-1.95(-7.46%)
Dec 13, 2017	26.26	26.70	25.79	26.14	33,794	-0.24(-0.91%)
Dec 12, 2017	26.41	26.90	25.73	26.38	138,864	+0.13(+0.50%)
Dec 11, 2017	28.48	28.48	26.10	26.25	148,450	-2.06(-7.28%)
Dec 08, 2017	28.71	29.95	27.64	28.31	201,632	-1.04(-3.54%)
Dec 07, 2017	29.12	29.82	28.09	29.35	164,970	+0.34(+1.17%)
Dec 06, 2017	28.47	29.46	28.05	29.01	65,338	+0.31(+1.08%)
Dec 05, 2017	28.10	28.90	27.84	28.70	69,382	+0.80(+2.87%)
Dec 04, 2017	28.18	29.80	26.30	27.90	116,728	+0.31(+1.12%)
Dec 01, 2017	27.59	27.99	25.68	27.59	123,633	+0.11(+0.40%)
Nov 30, 2017	27.21	27.80	25.64	27.48	84,457	+0.73(+2.73%)
Nov 29, 2017	28.58	29.69	26.01	26.75	143,927	-1.34(-4.77%)
Nov 28, 2017	27.49	31.49	26.80	28.09	577,104	+1.22(+4.54%)
Nov 27, 2017	25.00	27.20	25.00	26.87	188,677	+1.93(+7.74%)
Nov 24, 2017	25.00	25.39	24.75	24.94	17,632	+0.00(+0.00%)
Nov 22, 2017	24.91	24.95	24.45	24.94	33,701	+0.05(+0.20%)
Nov 21, 2017	23.96	24.98	23.96	24.89	55,496	+0.98(+4.10%)
Nov 20, 2017	23.75	24.38	23.62	23.91	61,744	+0.12(+0.50%)
Nov 17, 2017	23.50	24.17	23.05	23.79	28,273	+0.26(+1.10%)
Nov 16, 2017	23.22	23.72	22.70	23.53	41,397	+0.46(+1.99%)
Nov 15, 2017	23.24	23.78	22.40	23.07	66,193	-0.48(-2.04%)
Nov 14, 2017	22.96	23.90	22.25	23.55	87,212	+0.33(+1.42%)
Nov 13, 2017	23.72	24.18	22.12	23.22	136,306	-0.69(-2.89%)
Nov 10, 2017	24.75	24.95	23.50	23.91	70,166	-0.68(-2.77%)
Nov 09, 2017	26.37	26.37	24.01	24.59	114,673	-1.85(-7.00%)
Nov 08, 2017	26.17	26.60	26.01	26.44	137,936	+0.04(+0.15%)
Nov 07, 2017	26.70	26.90	26.16	26.40	56,823	-0.42(-1.57%)
Nov 06, 2017	26.60	27.00	26.24	26.82	115,781	+0.12(+0.45%)
Nov 03, 2017	26.48	27.30	26.27	26.70	64,621	+0.15(+0.56%)
Nov 02, 2017	25.74	26.64	25.69	26.55	48,680	+0.84(+3.27%)
Nov 01, 2017	26.50	26.55	25.05	25.71	71,461	-0.16(-0.62%)
Oct 31, 2017	24.50	25.94	24.13	25.87	136,755	+1.46(+5.98%)
Oct 30, 2017	24.87	24.96	24.00	24.41	45,005	-0.36(-1.45%)
Oct 27, 2017	23.99	24.99	23.54	24.77	35,257	+0.85(+3.55%)
Oct 26, 2017	24.61	24.61	23.47	23.92	51,055	-0.69(-2.80%)
Oct 25, 2017	25.99	25.99	23.91	24.61	94,090	-0.29(-1.16%)
Oct 24, 2017	24.85	26.00	24.50	24.90	140,938	+0.55(+2.26%)
Oct 23, 2017	24.56	24.75	24.03	24.35	31,240	-0.23(-0.94%)
Oct 20, 2017	24.50	24.70	23.84	24.58	41,457	+0.30(+1.24%)
Oct 19, 2017	24.01	24.57	23.05	24.28	116,196	-0.19(-0.78%)
Oct 18, 2017	24.28	24.50	22.75	24.47	89,820	+0.33(+1.37%)
Oct 17, 2017	26.50	26.62	24.12	24.14	118,426	-2.61(-9.76%)
Oct 16, 2017	27.15	27.40	26.35	26.75	37,449	-0.06(-0.22%)
Oct 13, 2017	26.34	27.07	26.34	26.81	24,811	+0.47(+1.78%)
Oct 12, 2017	26.85	27.12	26.09	26.34	46,869	-0.73(-2.70%)
Oct 11, 2017	26.96	27.38	26.63	27.07	21,251	-0.02(-0.07%)
Oct 10, 2017	27.67	27.67	26.66	27.09	29,243	-0.27(-0.99%)
Oct 09, 2017	26.91	27.90	26.82	27.36	25,503	+0.60(+2.24%)
Oct 06, 2017	27.83	27.83	26.75	26.76	43,656	-0.49(-1.80%)
Oct 05, 2017	26.82	27.34	26.50	27.25	42,627	+0.54(+2.02%)
Oct 04, 2017	27.37	27.59	26.31	26.71	58,515	-0.70(-2.55%)
Oct 03, 2017	29.30	29.35	26.57	27.41	109,770	-0.91(-3.21%)

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.