Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		33.29	33.29	33.29	0	-0.61(-1.79%)
Dec 28, 2017	33.27	34.20	32.70	33.90	9,425	-0.15(-0.44%)
Dec 27, 2017	31.80	34.50	31.80	34.05	14,595	+1.35(+4.13%)
Dec 26, 2017	30.00	36.60	29.41	32.70	39,835	+2.25(+7.39%)
Dec 22, 2017	29.85	30.90	29.40	30.45	2,845	+0.00(+0.00%)
Dec 21, 2017	28.35	30.60	27.19	30.45	3,821	+2.25(+7.98%)
Dec 20, 2017	27.45	29.11	27.15	28.20	9,000	+0.00(+0.00%)
Dec 19, 2017	28.35	29.40	27.45	28.20	4,735	-0.75(-2.59%)
Dec 18, 2017	29.55	29.55	28.50	28.95	2,344	-0.45(-1.53%)
Dec 15, 2017	28.50	29.70	28.50	29.40	3,001	+0.75(+2.62%)
Dec 14, 2017	28.81	29.85	28.53	28.65	4,628	-0.15(-0.52%)
Dec 13, 2017	28.50	29.55	28.50	28.80	1,758	+0.15(+0.52%)
Dec 12, 2017	29.54	29.54	28.35	28.65	3,667	-0.60(-2.05%)
Dec 11, 2017	29.25	29.55	29.25	29.25	2,218	-0.45(-1.52%)
Dec 08, 2017	29.85	30.30	29.25	29.70	2,835	-0.45(-1.49%)
Dec 07, 2017	30.15	30.75	29.70	30.15	3,958	-0.30(-0.99%)
Dec 06, 2017	30.78	30.81	30.32	30.45	2,497	-0.37(-1.21%)
Dec 05, 2017	31.05	31.05	30.60	30.82	1,157	+0.22(+0.74%)
Dec 04, 2017		31.20	30.60	30.60	1,041	-0.60(-1.92%)
Dec 01, 2017	30.45	31.95	30.45	31.20	2,080	+0.75(+2.46%)
Nov 30, 2017	30.15	33.75	30.15	30.45	8,276	+0.15(+0.50%)
Nov 29, 2017	30.75	31.65	30.15	30.30	4,043	-1.05(-3.35%)
Nov 28, 2017	32.85	32.85	30.75	31.35	7,358	-0.90(-2.79%)
Nov 27, 2017	32.23	33.60	31.95	32.25	3,234	-0.60(-1.83%)
Nov 24, 2017	33.15	33.31	32.40	32.85	504	+0.30(+0.92%)
Nov 22, 2017	32.55	32.87	31.80	32.55	1,885	+0.00(+0.00%)
Nov 21, 2017	32.55	34.80	32.25	32.55	6,249	-1.05(-3.13%)
Nov 20, 2017	33.30	34.35	32.70	33.60	1,850	+0.30(+0.90%)
Nov 17, 2017	33.00	33.30	32.40	33.30	1,742	+0.60(+1.83%)
Nov 16, 2017	32.55	33.41	31.66	32.70	1,711	-0.15(-0.46%)
Nov 15, 2017	32.25	33.90	31.65	32.85	2,269	-0.15(-0.45%)
Nov 14, 2017	33.75	34.80	32.13	33.00	6,559	-0.15(-0.45%)
Nov 13, 2017	33.90	33.90	32.70	33.15	3,314	+0.90(+2.79%)
Nov 10, 2017	35.55	35.55	32.25	32.25	7,897	-2.55(-7.33%)
Nov 09, 2017	33.15	35.16	32.40	34.80	19,587	+1.35(+4.04%)
Nov 08, 2017	32.85	39.08	31.20	33.45	50,927	+2.10(+6.70%)
Nov 07, 2017	29.40	36.00	29.25	31.35	9,501	+1.20(+3.98%)
Nov 06, 2017	30.15	32.40	26.55	30.15	7,939	-0.30(-0.99%)
Nov 03, 2017	28.20	30.52	28.20	30.45	3,023	+1.35(+4.64%)
Nov 02, 2017	29.50	29.50	27.99	29.10	3,970	-0.30(-1.02%)
Nov 01, 2017	30.15	30.45	28.50	29.40	4,110	-0.77(-2.54%)
Oct 31, 2017	29.94	31.50	28.05	30.16	15,378	+2.56(+9.29%)
Oct 30, 2017	30.45	30.80	26.10	27.60	16,539	-2.85(-9.36%)
Oct 27, 2017	31.50	31.50	30.45	30.45	5,027	-0.60(-1.93%)
Oct 26, 2017	32.40	34.05	30.75	31.05	14,961	-3.15(-9.21%)
Oct 25, 2017	31.35	36.60	30.60	34.20	62,595	+3.15(+10.14%)
Oct 24, 2017	31.50	32.25	30.93	31.05	2,794	+0.15(+0.49%)
Oct 23, 2017	31.07	31.50	30.60	30.90	2,362	-0.17(-0.53%)
Oct 20, 2017	30.75	32.10	30.30	31.07	2,882	+0.62(+2.02%)
Oct 19, 2017	32.17	32.17	30.30	30.45	2,767	-1.20(-3.79%)
Oct 18, 2017	30.60	31.65	30.60	31.65	1,914	+0.30(+0.96%)
Oct 17, 2017	31.65	31.65	30.30	31.35	6,379	-0.60(-1.88%)
Oct 16, 2017	31.95	33.30	31.65	31.95	1,939	+0.00(+0.00%)
Oct 13, 2017	33.86	34.19	31.50	31.95	4,461	-1.80(-5.33%)
Oct 12, 2017	34.65	34.91	33.75	33.75	3,920	-0.90(-2.60%)
Oct 11, 2017	34.39	34.95	33.90	34.65	2,453	+0.60(+1.76%)
Oct 10, 2017	33.75	34.29	33.45	34.05	1,640	+0.00(+0.00%)
Oct 09, 2017	34.35	34.95	33.75	34.05	7,212	-0.30(-0.87%)
Oct 06, 2017	34.50	34.78	33.90	34.35	5,466	+0.60(+1.78%)
Oct 05, 2017	33.60	34.41	33.00	33.75	2,384	-0.30(-0.88%)
Oct 04, 2017	34.78	34.78	33.90	34.05	2,386	-0.60(-1.73%)
Oct 03, 2017	34.50	35.05	33.90	34.65	7,128	+0.30(+0.87%)

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.