Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		31.32	31.32	31.32	0	-0.45(-1.42%)
Dec 28, 2017	32.52	32.52	31.77	31.77	962	-0.44(-1.35%)
Dec 27, 2017	32.94	32.94	32.05	32.21	1,298	-0.54(-1.66%)
Dec 26, 2017	32.35	34.29	32.35	32.75	1,354	-0.55(-1.65%)
Dec 22, 2017	33.20	33.38	32.90	33.30	1,700	-0.29(-0.86%)
Dec 21, 2017	33.74	33.74	33.35	33.59	1,615	-0.57(-1.67%)
Dec 20, 2017	34.23	34.41	34.16	34.16	2,288	-0.43(-1.24%)
Dec 19, 2017	34.66	34.66	34.03	34.59	4,862	-0.41(-1.17%)
Dec 18, 2017	34.59	35.00	33.83	35.00	12,136	+1.01(+2.97%)
Dec 15, 2017	33.11	34.00	32.52	33.99	16,248	+0.88(+2.66%)
Dec 14, 2017	30.43	33.11	30.43	33.11	3,488	+2.11(+6.81%)
Dec 13, 2017	30.10	31.00	29.92	31.00	3,655	+1.62(+5.51%)
Dec 12, 2017	28.60	29.79	28.60	29.38	1,570	+0.41(+1.41%)
Dec 11, 2017	30.38	30.38	28.92	28.97	3,669	-1.11(-3.69%)
Dec 08, 2017	30.33	30.33	30.08	30.08	585	+0.00(+0.00%)
Dec 07, 2017	30.39	30.68	30.36		1,277	+0.00(+0.00%)
Dec 06, 2017	32.00	32.00	31.30	31.30	888	-0.95(-2.95%)
Dec 05, 2017	32.09	32.44	32.05	32.25	1,337	-0.25(-0.77%)
Dec 04, 2017	33.15	33.15	32.50	32.50	3,507	-0.38(-1.16%)
Dec 01, 2017	32.05	33.15	32.05	32.88	3,751	+0.13(+0.40%)
Nov 30, 2017	31.46	32.75	31.14	32.75	6,354	+1.19(+3.77%)
Nov 29, 2017	30.44	31.56	30.44	31.56	1,698	+1.56(+5.20%)
Nov 28, 2017	30.34	30.53	30.00	30.00	651	+0.00(+0.00%)
Nov 27, 2017	29.55	30.42	29.19	30.00	2,933	+0.00(+0.00%)
Nov 24, 2017	30.00	30.00	30.00	30.00	202	+0.78(+2.67%)
Nov 22, 2017	29.00	29.22	29.00	29.22	2,873	+0.00(+0.00%)
Nov 21, 2017	27.83	29.22	27.83	29.22	4,432	+1.68(+6.10%)
Nov 20, 2017	27.75	27.75	27.54	27.54	691	+0.01(+0.04%)
Nov 17, 2017	27.56	27.56	27.25	27.53	834	-1.00(-3.51%)
Nov 16, 2017	27.50	28.53	27.39	28.53	1,354	+0.29(+1.03%)
Nov 15, 2017	28.24	28.31	28.24	28.24	1,144	-0.51(-1.77%)
Nov 14, 2017	28.75	28.75	28.75	28.75	286	+0.33(+1.16%)
Nov 13, 2017	28.96	28.96	28.42	28.42	607	-0.19(-0.66%)
Nov 10, 2017	28.67	29.09	28.61	28.61	943	-0.36(-1.24%)
Nov 09, 2017	28.97	28.97	28.97	28.97	398	-0.53(-1.80%)
Nov 08, 2017	29.81	29.81	29.50	29.50	1,029	-1.01(-3.31%)
Nov 07, 2017	30.10	30.51	30.10	30.51	996	+0.32(+1.06%)
Nov 06, 2017	29.20	30.19	29.20	30.19	413	+0.08(+0.27%)
Nov 02, 2017		30.11	30.11	30.11	1,398	-0.06(-0.20%)
Nov 01, 2017	29.97	30.17	29.97	30.17	516	+0.49(+1.65%)
Oct 31, 2017	29.67	30.11	29.67	29.68	3,919	+0.45(+1.54%)
Oct 30, 2017	29.28	29.28	29.23	29.23	695	-0.43(-1.45%)
Oct 27, 2017	27.89	29.66	27.89	29.66	1,659	+0.92(+3.20%)
Oct 26, 2017	28.27	29.12	28.27	28.74	2,449	+0.94(+3.38%)
Oct 25, 2017	27.82	27.82	27.80	27.80	937	-0.85(-2.97%)
Oct 24, 2017	28.59	28.75	28.47	28.65	2,348	+0.57(+2.02%)
Oct 23, 2017	28.08	28.08	28.08	28.08	467	+0.00(+0.01%)
Oct 20, 2017	28.25	28.25	27.88	28.08	1,157	-0.12(-0.43%)
Oct 19, 2017	28.50	28.50	28.20	28.20	672	+0.03(+0.11%)
Oct 17, 2017		28.17	28.17	28.17	213	+0.83(+3.04%)
Oct 13, 2017		27.34	27.34	27.34	101	-0.40(-1.44%)
Oct 12, 2017	27.84	28.00	27.74	27.74	796	+0.01(+0.04%)
Oct 10, 2017		27.73	27.73	27.73	416	+0.73(+2.70%)
Oct 09, 2017	27.00	27.00	27.00	27.00	647	+0.00(+0.00%)
Oct 06, 2017	26.75	27.00	26.59	27.00	1,247	-0.59(-2.14%)
Oct 05, 2017	28.14	28.14	27.59	27.59	619	-0.14(-0.50%)
Oct 04, 2017	27.55	27.73	27.54	27.73	809	-0.60(-2.12%)
Oct 03, 2017	27.99	28.33	27.99	28.33	1,088	+1.16(+4.27%)

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.