Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		28.84	28.84	28.84	0	+0.02(+0.07%)
Dec 28, 2017	29.16	29.19	28.73	28.82	576,404	-0.33(-1.13%)
Dec 27, 2017	29.52	29.52	28.89	29.15	1,045,846	-0.39(-1.32%)
Dec 26, 2017	29.50	30.11	29.37	29.54	1,270,816	-0.02(-0.07%)
Dec 22, 2017	30.00	30.02	29.50	29.56	1,004,229	-0.42(-1.40%)
Dec 21, 2017	29.71	30.12	29.62	29.98	1,621,145	+0.23(+0.77%)
Dec 20, 2017	29.32	30.03	29.28	29.75	1,767,969	+0.52(+1.78%)
Dec 19, 2017	29.88	30.30	28.67	29.23	5,115,228	+1.34(+4.80%)
Dec 18, 2017	27.40	28.23	27.30	27.89	2,075,688	+0.63(+2.31%)
Dec 15, 2017	27.43	27.64	27.20	27.26	2,748,875	-0.15(-0.55%)
Dec 14, 2017	27.31	27.56	27.12	27.41	1,239,550	+0.10(+0.37%)
Dec 13, 2017	26.98	27.41	26.96	27.31	1,911,193	+0.25(+0.92%)
Dec 12, 2017	26.74	27.19	26.58	27.06	2,939,334	+0.24(+0.89%)
Dec 11, 2017	26.79	26.99	26.49	26.82	2,089,914	+0.06(+0.22%)
Dec 08, 2017	26.77	27.00	26.16	26.76	1,247,061	+0.00(+0.00%)
Dec 07, 2017	26.13	27.26	25.71		4,257,810	+0.00(+0.00%)
Dec 06, 2017	24.90	26.23	24.90	26.16	2,542,204	+1.18(+4.72%)
Dec 05, 2017	24.55	25.62	24.44	24.98	2,231,433	+0.42(+1.71%)
Dec 04, 2017		24.80	23.81	24.56	2,512,612	+0.75(+3.15%)
Dec 01, 2017	24.11	24.14	23.44	23.81	1,279,817	-0.43(-1.77%)
Nov 30, 2017	24.89	24.89	23.84	24.24	1,353,865	-0.62(-2.49%)
Nov 29, 2017	24.07	24.97	23.85	24.86	2,858,121	+0.79(+3.28%)
Nov 28, 2017	24.30	24.32	23.73	24.07	2,179,127	-0.27(-1.11%)
Nov 27, 2017	24.15	24.83	23.97	24.34	1,090,933	+0.23(+0.95%)
Nov 24, 2017	24.35	24.35	23.83	24.11	468,069	-0.24(-0.99%)
Nov 22, 2017	24.08	24.52	23.92	24.35	954,838	+0.28(+1.16%)
Nov 21, 2017	24.33	24.33	23.96	24.07	1,633,399	-0.23(-0.95%)
Nov 20, 2017	23.94	24.33	23.71	24.30	854,606	+0.30(+1.25%)
Nov 17, 2017	23.75	24.18	23.68	24.00	778,151	+0.15(+0.63%)
Nov 16, 2017	23.29	24.14	23.23	23.85	1,331,239	+0.56(+2.40%)
Nov 15, 2017	23.24	23.69	22.82	23.29	1,408,755	+0.09(+0.39%)
Nov 14, 2017	22.69	23.22	22.56	23.20	1,982,834	+0.46(+2.02%)
Nov 13, 2017	22.66	22.94	22.17	22.74	914,263	-0.06(-0.26%)
Nov 10, 2017	22.39	22.85	22.25	22.80	490,939	+0.33(+1.47%)
Nov 09, 2017	21.95	23.53	21.86	22.47	2,398,195	+0.47(+2.14%)
Nov 08, 2017	21.00	22.82	20.94	22.00	6,649,308	-0.99(-4.31%)
Nov 07, 2017	24.45	24.50	22.98	22.99	4,813,991	-1.71(-6.92%)
Nov 06, 2017	24.26	24.71	24.18	24.70	627,981	+0.48(+1.98%)
Nov 03, 2017	24.49	24.56	23.96	24.22	797,084	-0.15(-0.62%)
Nov 02, 2017	23.77	24.54	23.61	24.37	1,252,686	+0.58(+2.44%)
Nov 01, 2017	23.92	24.27	23.72	23.79	907,951	-0.03(-0.13%)
Oct 31, 2017	23.85	24.07	23.47	23.82	1,644,969	-0.10(-0.42%)
Oct 30, 2017	24.00	24.19	23.85	23.92	866,340	-0.13(-0.54%)
Oct 27, 2017	24.48	24.66	24.03	24.05	880,811	-0.50(-2.04%)
Oct 26, 2017		25.05	24.50	24.55	848,529	+0.05(+0.20%)
Oct 25, 2017	24.56	25.13	24.24	24.50	2,336,179	-0.10(-0.41%)
Oct 24, 2017	25.02	25.15	24.57	24.60	1,128,530	-0.43(-1.72%)
Oct 23, 2017	25.78	25.84	24.97	25.03	1,125,961	-0.80(-3.10%)
Oct 20, 2017	26.67	26.80	25.75	25.83	767,196	+0.12(+0.47%)
Oct 19, 2017	26.07	26.30	25.69	25.71	1,072,132	-0.49(-1.87%)
Oct 18, 2017	26.68	27.04	26.11	26.20	1,190,758	-0.39(-1.47%)
Oct 17, 2017	26.84	26.98	26.11	26.59	1,155,496	-0.50(-1.85%)
Oct 16, 2017	27.24	27.52	26.84	27.09	689,371	-0.14(-0.51%)
Oct 13, 2017	27.55	27.78	27.23	27.23	841,393	-0.19(-0.69%)
Oct 12, 2017	27.88	28.22	27.35	27.42	787,342	-0.32(-1.15%)
Oct 11, 2017	27.51	27.86	27.43	27.74	480,990	+0.22(+0.80%)
Oct 10, 2017	27.93	28.48	27.45	27.52	968,810	-0.31(-1.11%)
Oct 09, 2017	28.68	28.76	27.77	27.83	959,176	-0.88(-3.07%)
Oct 06, 2017	28.53	28.88	28.16	28.71	1,534,823	+0.06(+0.21%)
Oct 05, 2017	28.17	28.74	28.01	28.65	1,364,149	+0.61(+2.18%)
Oct 04, 2017	27.42	28.25	27.40	28.04	1,545,509	+0.60(+2.19%)
Oct 03, 2017	26.70	27.59	26.66	27.44	1,892,228	+0.65(+2.43%)

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.