Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		23.09	23.09	23.09	0	+1.94(+9.17%)
Dec 28, 2017	21.41	21.70	21.01	21.15	489,865	-0.21(-0.98%)
Dec 27, 2017	21.11	21.66	20.90	21.36	661,740	+0.22(+1.04%)
Dec 26, 2017	21.55	21.83	20.86	21.14	757,596	-0.77(-3.51%)
Dec 22, 2017	21.88	22.36	21.40	21.91	506,543	+0.05(+0.21%)
Dec 21, 2017	22.56	22.67	21.70	21.86	597,194	-0.62(-2.74%)
Dec 20, 2017	22.81	23.10	22.18	22.48	1,041,872	+0.08(+0.36%)
Dec 19, 2017	22.24	22.59	22.07	22.40	548,108	+0.12(+0.54%)
Dec 18, 2017	22.34	22.48	21.95	22.28	645,636	+0.42(+1.92%)
Dec 15, 2017	21.31	22.20	21.14	21.86	972,651	+0.63(+2.97%)
Dec 14, 2017	20.79	21.47	20.69	21.23	615,540	+0.46(+2.21%)
Dec 13, 2017	20.35	21.43	20.21	20.77	838,815	+0.55(+2.72%)
Dec 12, 2017	20.98	21.00	19.88	20.22	1,218,982	-0.84(-3.99%)
Dec 11, 2017	21.05	21.39	20.44	21.06	859,335	+0.00(+0.00%)
Dec 08, 2017	21.47	21.79	20.79	21.06	1,120,882	-0.10(-0.47%)
Dec 07, 2017	20.90	21.21	20.60	21.16	1,094,061	+0.51(+2.47%)
Dec 06, 2017	20.63	20.91	20.25	20.65	1,017,211	-0.25(-1.20%)
Dec 05, 2017	20.63	21.90	20.15	20.90	1,071,040	+0.23(+1.14%)
Dec 04, 2017	22.24	22.72	20.30	20.66	2,382,375	+0.25(+1.25%)
Dec 01, 2017	20.89	21.12	19.16	20.41	1,893,949	-0.57(-2.72%)
Nov 30, 2017	21.55	21.81	20.68	20.98	1,544,985	-0.23(-1.08%)
Nov 29, 2017	24.02	24.16	21.20	21.21	2,720,106	-2.87(-11.92%)
Nov 28, 2017	24.36	24.54	23.83	24.08	804,890	-0.18(-0.74%)
Nov 27, 2017	24.20	24.42	23.49	24.26	922,973	-0.52(-2.10%)
Nov 24, 2017	24.50	25.13	24.40	24.78	412,053	+0.50(+2.06%)
Nov 22, 2017	26.45	26.48	24.13	24.28	1,716,038	-1.91(-7.29%)
Nov 21, 2017	25.30	26.21	25.17	26.19	1,207,788	+1.18(+4.72%)
Nov 20, 2017	24.17	25.29	24.10	25.01	881,223	+0.72(+2.96%)
Nov 17, 2017	25.02	25.21	24.26	24.29	1,032,544	-0.29(-1.18%)
Nov 16, 2017	23.98	24.98	23.92	24.58	729,201	+0.83(+3.49%)
Nov 15, 2017	23.58	23.76	23.01	23.75	788,845	-0.21(-0.88%)
Nov 14, 2017	24.41	24.77	23.58	23.96	795,245	-0.37(-1.52%)
Nov 13, 2017	23.20	24.34	23.01	24.33	1,017,835	+0.85(+3.62%)
Nov 10, 2017	24.21	24.67	23.40	23.48	1,085,372	-0.73(-3.02%)
Nov 09, 2017	23.65	24.24	22.67	24.21	1,369,105	+0.15(+0.62%)
Nov 08, 2017	24.02	24.15	23.35	24.06	1,019,462	+0.06(+0.25%)
Nov 07, 2017	25.05	25.30	23.89	24.00	1,303,680	-1.11(-4.42%)
Nov 06, 2017	24.46	25.17	24.27	25.11	1,333,023	+0.66(+2.70%)
Nov 03, 2017	24.77	25.18	24.11	24.45	1,068,778	-0.11(-0.45%)
Nov 02, 2017	24.24	24.69	23.76	24.56	1,124,332	+0.17(+0.70%)
Nov 01, 2017	25.70	25.93	23.57	24.39	2,404,936	-1.13(-4.43%)
Oct 31, 2017	24.31	25.72	24.11	25.52	2,233,491	+1.25(+5.15%)
Oct 30, 2017	24.02	24.60	23.19	24.27	2,315,024	-0.01(-0.04%)
Oct 27, 2017	26.23	26.33	23.94	24.28	3,448,652	-1.54(-5.96%)
Oct 26, 2017	28.64	29.04	24.89	25.82	6,878,094	-6.87(-21.02%)
Oct 25, 2017	33.06	33.28	31.26	32.69	1,772,805	-0.65(-1.95%)
Oct 24, 2017	33.27	33.93	33.10	33.34	951,063	+0.33(+1.00%)
Oct 23, 2017	33.02	33.39	32.25	33.01	1,047,555	+0.03(+0.09%)
Oct 20, 2017	34.08	34.31	32.37	32.98	1,058,452	-0.76(-2.25%)
Oct 19, 2017	33.95	33.99	31.21	33.74	1,727,837	-0.77(-2.23%)
Oct 18, 2017	34.23	34.59	33.25	34.51	1,107,501	+0.54(+1.59%)
Oct 17, 2017	33.47	34.12	33.45	33.97	813,408	+0.26(+0.77%)
Oct 16, 2017	33.86	33.96	32.85	33.71	1,235,436	+0.11(+0.33%)
Oct 13, 2017	32.75	33.90	32.51	33.60	1,421,408	+1.28(+3.96%)
Oct 12, 2017	31.85	32.65	31.55	32.32	944,281	+0.55(+1.73%)
Oct 11, 2017	30.88	31.98	30.75	31.77	780,379	+0.61(+1.96%)
Oct 10, 2017	31.17	31.24	30.08	31.16	866,929	+0.35(+1.14%)
Oct 09, 2017	30.66	31.23	30.40	30.81	953,129	+0.41(+1.35%)
Oct 06, 2017	29.79	30.95	29.50	30.40	1,017,443	+0.43(+1.43%)
Oct 05, 2017	30.79	30.79	29.46	29.97	1,167,171	-0.69(-2.25%)
Oct 04, 2017	30.55	30.90	30.06	30.66	828,589	-0.07(-0.23%)
Oct 03, 2017	31.59	32.18	29.78	30.73	1,568,818	-0.84(-2.66%)

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.