Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		24.56	24.56	24.56	0	-0.18(-0.73%)
Dec 28, 2017	24.97	25.12	24.71	24.74	664,249	-0.23(-0.92%)
Dec 27, 2017	24.90	25.14	24.82	24.97	881,987	+0.08(+0.32%)
Dec 26, 2017	25.78	25.84	24.66	24.89	1,719,484	-1.23(-4.71%)
Dec 22, 2017	26.44	26.47	25.95	26.12	718,935	-0.10(-0.38%)
Dec 21, 2017	26.68	26.76	26.10	26.22	843,867	-0.14(-0.53%)
Dec 20, 2017	26.66	26.96	26.34	26.36	965,709	-0.50(-1.86%)
Dec 19, 2017	26.95	27.12	26.82	26.86	867,218	-0.35(-1.29%)
Dec 18, 2017	26.95	27.52	26.81	27.21	1,127,503	+0.03(+0.11%)
Dec 15, 2017	27.08	27.48	27.06	27.18	740,692	-0.12(-0.44%)
Dec 14, 2017	28.30	28.33	27.28	27.30	1,122,106	-0.52(-1.87%)
Dec 13, 2017	27.18	27.95	27.13	27.82	1,008,374	+0.59(+2.17%)
Dec 12, 2017	26.35	27.55	26.35	27.23	1,336,812	+0.72(+2.72%)
Dec 11, 2017	26.86	27.00	26.48	26.51	1,351,925	-0.54(-2.00%)
Dec 08, 2017	26.90	27.47	26.74	27.05	1,520,546	-0.78(-2.80%)
Dec 07, 2017	28.13	28.17	27.67	27.83	1,214,680	-0.65(-2.28%)
Dec 06, 2017	27.50	28.57	27.48	28.48	1,858,130	+1.56(+5.79%)
Dec 05, 2017	27.17	27.25	26.67	26.92	988,076	-0.20(-0.74%)
Dec 04, 2017	26.83	27.18	26.82	27.12	1,216,960	+0.82(+3.12%)
Dec 01, 2017	26.38	26.61	25.80	26.30	2,064,235	-0.96(-3.52%)
Nov 30, 2017	26.85	27.74	26.71	27.26	2,311,770	+0.06(+0.22%)
Nov 29, 2017	26.77	27.79	26.38	27.20	1,789,245	+0.48(+1.80%)
Nov 28, 2017	26.83	26.97	26.55	26.72	893,384	-0.03(-0.11%)
Nov 27, 2017	26.41	27.03	26.33	26.75	1,632,589	+0.86(+3.32%)
Nov 24, 2017	26.06	26.24	25.83	25.89	1,040,119	-0.83(-3.11%)
Nov 22, 2017	26.93	27.34	26.61	26.72	1,999,882	-0.98(-3.54%)
Nov 21, 2017	28.15	28.15	27.44	27.70	1,136,614	-0.57(-2.02%)
Nov 20, 2017	28.36	28.89	28.21	28.27	1,655,738	+0.32(+1.14%)
Nov 17, 2017	28.63	28.74	27.85	27.95	1,564,294	-1.40(-4.77%)
Nov 16, 2017	29.40	29.60	28.91	29.35	1,177,330	+0.08(+0.27%)
Nov 15, 2017	29.38	29.67	28.98	29.27	1,717,145	+0.15(+0.52%)
Nov 14, 2017	28.00	29.33	27.99	29.12	1,896,724	+1.27(+4.56%)
Nov 13, 2017	27.65	28.22	27.40	27.85	853,120	+0.16(+0.58%)
Nov 10, 2017	27.41	27.97	27.23	27.69	838,194	+0.22(+0.80%)
Nov 09, 2017	27.64	27.76	27.05	27.47	1,177,506	-0.26(-0.94%)
Nov 08, 2017	27.60	28.10	26.70	27.73	2,076,969	+0.40(+1.46%)
Nov 07, 2017	27.41	27.65	27.22	27.33	1,212,029	+0.08(+0.29%)
Nov 06, 2017	28.89	28.99	26.98	27.25	2,524,863	-1.71(-5.90%)
Nov 03, 2017	29.97	30.35	28.89	28.96	1,570,310	-1.01(-3.37%)
Nov 02, 2017	30.50	30.64	29.92	29.97	792,996	-0.51(-1.67%)
Nov 01, 2017	29.82	30.93	29.64	30.48	2,287,106	+0.13(+0.43%)
Oct 31, 2017	30.79	30.87	30.20	30.35	1,147,105	-0.33(-1.08%)
Oct 30, 2017		31.07	30.36	30.68	1,400,791	-0.24(-0.78%)
Oct 27, 2017	32.57	32.62	30.85	30.92	2,732,022	-1.56(-4.80%)
Oct 26, 2017	33.18	33.37	32.41	32.48	1,269,863	-0.52(-1.58%)
Oct 25, 2017	33.05	33.40	32.79	33.00	1,161,073	+0.26(+0.79%)
Oct 24, 2017	33.08	33.63	32.67	32.74	1,644,131	-0.76(-2.27%)
Oct 23, 2017	33.17	33.77	33.07	33.50	879,092	+0.10(+0.30%)
Oct 20, 2017	34.30	34.32	33.37	33.40	1,313,946	-0.51(-1.50%)
Oct 19, 2017	33.97	34.09	33.51	33.91	1,095,475	+0.79(+2.39%)
Oct 18, 2017	32.95	33.47	32.71	33.12	1,037,148	-0.01(-0.03%)
Oct 17, 2017	33.17	34.03	32.80	33.13	1,344,886	-0.10(-0.30%)
Oct 16, 2017	32.79	33.52	32.76	33.23	1,759,727	-0.62(-1.83%)
Oct 13, 2017	33.74	34.31	33.61	33.85	1,500,277	-0.88(-2.53%)
Oct 12, 2017	35.14	35.33	34.37	34.73	1,372,055	+0.81(+2.39%)
Oct 11, 2017	34.25	34.84	33.81	33.92	1,113,074	-0.50(-1.45%)
Oct 10, 2017	34.94	35.09	34.21	34.42	1,438,600	-2.00(-5.49%)
Oct 09, 2017	36.23	36.74	35.99	36.42	823,152	-0.29(-0.79%)
Oct 06, 2017	36.38	36.96	36.36	36.71	1,849,452	+1.97(+5.67%)
Oct 05, 2017	35.60	35.62	34.07	34.74	1,207,332	-1.29(-3.58%)
Oct 04, 2017	35.28	36.14	34.88	36.03	1,568,365	+0.76(+2.15%)
Oct 03, 2017	35.09	35.42	34.80	35.27	714,682	+0.22(+0.63%)

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.