Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		25.27	25.27	25.27	0	-0.68(-2.62%)
Dec 28, 2017	26.01	26.15	25.44	25.95	322,471	+0.02(+0.08%)
Dec 27, 2017	26.16	26.53	25.82	25.93	202,425	-0.28(-1.07%)
Dec 26, 2017	25.50	26.50	25.50	26.21	369,374	+0.59(+2.30%)
Dec 22, 2017	25.58	25.88	25.11	25.62	292,579	-0.15(-0.58%)
Dec 21, 2017	25.14	26.71	25.14	25.77	984,791	+0.76(+3.04%)
Dec 20, 2017	26.77	27.19	23.95	25.01	2,373,110	-1.70(-6.36%)
Dec 19, 2017	27.19	27.30	26.28	26.71	867,823	-0.52(-1.91%)
Dec 18, 2017	27.94	28.26	27.13	27.23	680,793	-0.53(-1.91%)
Dec 15, 2017	27.85	28.05	27.11	27.76	1,934,574	-0.07(-0.25%)
Dec 14, 2017	28.75	29.16	27.83	27.83	637,406	-0.77(-2.69%)
Dec 13, 2017	28.40	29.09	28.04	28.60	937,390	+0.96(+3.47%)
Dec 12, 2017	27.86	28.69	27.60	27.64	629,579	-0.38(-1.36%)
Dec 11, 2017	27.81	28.25	27.37	28.02	809,067	+0.72(+2.64%)
Dec 08, 2017	27.50	27.86	26.66	27.30	590,034	+0.00(+0.00%)
Dec 07, 2017	28.00	28.04	26.71		981,680	+0.00(+0.00%)
Dec 06, 2017	27.05	28.41	26.53	27.84	1,171,998	+2.21(+8.62%)
Dec 05, 2017	24.43	25.76	24.43	25.63	537,783	+1.06(+4.31%)
Dec 04, 2017	25.32	25.70	24.38	24.57	503,960	-0.32(-1.29%)
Dec 01, 2017	24.91	25.47	24.52	24.89	475,942	-0.07(-0.28%)
Nov 30, 2017	25.00	26.10	24.29	24.96	836,474	+0.17(+0.69%)
Nov 29, 2017	26.72	27.15	24.64	24.79	816,650	-1.86(-6.98%)
Nov 28, 2017	27.35	27.43	26.64	26.65	431,905	-0.67(-2.45%)
Nov 27, 2017	27.32	27.57	26.79	27.32	441,780	+0.10(+0.37%)
Nov 24, 2017	27.19	27.54	27.12	27.22	177,125	+0.05(+0.18%)
Nov 22, 2017	27.01	27.45	26.35	27.17	439,795	+0.05(+0.18%)
Nov 21, 2017	27.25	27.55	26.46	27.12	479,942	-0.33(-1.20%)
Nov 20, 2017	25.88	27.59	25.84	27.45	860,437	+1.76(+6.85%)
Nov 17, 2017	25.87	26.43	25.55	25.69	462,878	-0.31(-1.19%)
Nov 16, 2017	25.30	27.02	24.98	26.00	1,139,530	+0.77(+3.05%)
Nov 15, 2017	24.50	25.49	24.31	25.23	484,247	+0.21(+0.84%)
Nov 14, 2017	25.00	25.74	24.26	25.02	518,489	-0.23(-0.91%)
Nov 13, 2017	25.05	26.87	24.91	25.25	584,798	-0.05(-0.20%)
Nov 10, 2017	23.48	26.89	23.00	25.30	2,014,751	+3.46(+15.84%)
Nov 09, 2017	21.53	22.00	21.15	21.84	372,973	+0.08(+0.37%)
Nov 08, 2017	21.54	21.87	21.31	21.76	252,273	+0.16(+0.74%)
Nov 07, 2017	22.12	22.13	21.45	21.60	257,853	-0.45(-2.04%)
Nov 06, 2017	21.97	22.58	21.97	22.05	131,264	+0.05(+0.23%)
Nov 03, 2017	22.52	22.54	21.95	22.00	141,639	-0.53(-2.35%)
Nov 02, 2017	22.38	22.84	22.26	22.53	102,863	+0.06(+0.27%)
Nov 01, 2017	22.60	22.60	22.16	22.47	143,040	-0.12(-0.53%)
Oct 31, 2017	22.01	22.60	22.01	22.59	143,860	+0.52(+2.36%)
Oct 30, 2017	22.11	22.19	21.59	22.07	174,354	-0.15(-0.68%)
Oct 27, 2017	22.20	22.27	21.84	22.22	103,274	+0.24(+1.09%)
Oct 26, 2017	22.05	22.05	21.69	21.98	123,580	-0.05(-0.23%)
Oct 25, 2017	22.36	22.44	21.60	22.03	203,173	-0.27(-1.21%)
Oct 24, 2017	22.10	22.46	22.10	22.30	303,725	+0.24(+1.09%)
Oct 23, 2017	22.00	22.30	21.94	22.06	323,289	+0.01(+0.05%)
Oct 20, 2017	21.50	22.10	21.39	22.05	306,756	+0.66(+3.09%)
Oct 19, 2017	21.21	21.44	21.00	21.39	121,187	+0.06(+0.28%)
Oct 18, 2017	21.25	21.49	21.05	21.33	375,387	+0.20(+0.95%)
Oct 17, 2017	21.29	21.55	20.87	21.13	132,302	-0.12(-0.56%)
Oct 16, 2017	21.23	21.83	21.05	21.25	424,304	+0.31(+1.48%)
Oct 13, 2017	21.03	21.07	20.69	20.94	181,612	+0.03(+0.14%)
Oct 12, 2017	21.07	21.44	20.81	20.91	264,627	-0.22(-1.04%)
Oct 11, 2017	20.95	21.29	20.82	21.13	418,685	+0.18(+0.86%)
Oct 10, 2017	21.12	21.39	20.37	20.95	351,309	-0.04(-0.19%)
Oct 09, 2017	20.61	21.42	20.58	20.99	444,873	+0.30(+1.45%)
Oct 06, 2017	20.36	21.00	20.25	20.69	429,264	+0.14(+0.68%)
Oct 05, 2017	20.48	20.63	20.11	20.55	236,096	-0.01(-0.05%)
Oct 04, 2017	20.40	20.69	20.33	20.56	436,926	+0.16(+0.78%)
Oct 03, 2017	19.98	20.64	19.98	20.40	362,757	+0.01(+0.05%)

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.