Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		29.68	29.68	29.68	0	-0.16(-0.55%)
Dec 28, 2017	29.75	29.85	29.53	29.84	329,110	+0.21(+0.71%)
Dec 27, 2017	29.69	29.88	29.62	29.63	208,511	+0.02(+0.07%)
Dec 26, 2017	29.47	29.79	29.47	29.61	205,016	+0.12(+0.42%)
Dec 22, 2017	29.73	29.80	29.45	29.49	277,227	-0.13(-0.44%)
Dec 21, 2017	29.99	29.99	29.58	29.62	292,128	-0.31(-1.05%)
Dec 20, 2017	30.63	30.83	29.92	29.93	378,496	-0.66(-2.16%)
Dec 19, 2017	31.84	31.90	30.50	30.59	569,878	-1.30(-4.09%)
Dec 18, 2017	31.69	32.16	31.69	31.90	231,370	+0.26(+0.82%)
Dec 15, 2017	31.42	31.79	31.42	31.64	634,891	+0.25(+0.80%)
Dec 14, 2017	31.23	31.43	31.07	31.39	274,355	+0.20(+0.63%)
Dec 13, 2017	31.05	31.40	31.05	31.19	253,736	+0.23(+0.75%)
Dec 12, 2017	30.87	31.03	30.70	30.96	304,509	+0.14(+0.46%)
Dec 11, 2017	30.78	30.92	30.69	30.82	167,331	+0.05(+0.18%)
Dec 08, 2017	30.80	30.96	30.69	30.76	193,880	+0.00(+0.00%)
Dec 07, 2017	30.62	30.80	30.48		289,883	+0.00(+0.00%)
Dec 06, 2017	30.78	30.91	30.55	30.63	238,429	-0.15(-0.49%)
Dec 05, 2017	31.06	31.13	30.71	30.78	313,920	-0.26(-0.83%)
Dec 04, 2017	31.46	31.46	31.00	31.03	294,891	-0.32(-1.02%)
Dec 01, 2017	31.22	31.47	31.05	31.35	270,120	+0.24(+0.79%)
Nov 30, 2017	31.53	31.53	30.92	31.11	482,810	-0.36(-1.14%)
Nov 29, 2017	31.56	31.64	31.41	31.47	282,423	-0.09(-0.30%)
Nov 28, 2017	31.61	31.73	31.44	31.56	335,942	+0.03(+0.09%)
Nov 27, 2017	31.65	31.89	31.52	31.54	266,856	-0.12(-0.36%)
Nov 24, 2017	31.37	31.73	31.37	31.65	214,021	+0.12(+0.37%)
Nov 22, 2017	31.77	31.79	31.50	31.54	423,989	-0.16(-0.51%)
Nov 21, 2017	31.50	31.75	31.39	31.70	610,101	+0.34(+1.08%)
Nov 20, 2017	31.60	31.69	31.19	31.36	545,027	-0.15(-0.47%)
Nov 17, 2017	31.78	31.96	31.51	31.51	585,547	-0.41(-1.29%)
Nov 16, 2017	31.81	32.06	31.60	31.92	374,226	+0.16(+0.49%)
Nov 15, 2017	32.44	33.51	31.41	31.76	664,611	-0.68(-2.08%)
Nov 14, 2017	32.65	32.94	32.43	32.44	460,196	-0.18(-0.54%)
Nov 13, 2017	32.28	32.73	32.28	32.62	346,642	+0.43(+1.32%)
Nov 10, 2017	31.70	32.54	31.69	32.19	311,936	+0.36(+1.15%)
Nov 09, 2017	31.95	32.27	31.65	31.83	303,609	-0.15(-0.47%)
Nov 08, 2017	32.03	32.06	31.70	31.97	233,659	-0.07(-0.23%)
Nov 07, 2017	31.90	32.15	31.77	32.05	200,907	+0.16(+0.49%)
Nov 06, 2017	31.66	32.10	31.49	31.89	311,766	+0.33(+1.05%)
Nov 03, 2017	31.33	31.62	31.19	31.56	227,170	+0.26(+0.84%)
Nov 02, 2017	31.55	31.74	31.23	31.30	307,753	-0.16(-0.49%)
Nov 01, 2017	31.46	31.53	31.13	31.45	260,834	+0.02(+0.06%)
Oct 31, 2017	31.48	31.54	31.12	31.43	255,173	-0.01(-0.04%)
Oct 30, 2017	31.51	31.57	31.21	31.45	201,484	-0.05(-0.17%)
Oct 27, 2017	31.03	31.51	30.87	31.50	396,816	+0.56(+1.81%)
Oct 26, 2017	31.41	31.42	30.90	30.94	361,945	-0.28(-0.89%)
Oct 25, 2017	31.54	31.67	31.19	31.22	261,563	-0.38(-1.20%)
Oct 24, 2017	31.87	31.88	31.28	31.60	306,312	-0.20(-0.62%)
Oct 23, 2017	31.93	32.07	31.78	31.79	236,106	-0.20(-0.63%)
Oct 20, 2017	32.04	32.09	31.76	31.99	278,810	+0.06(+0.19%)
Oct 19, 2017	31.94	32.01	31.74	31.93	211,099	-0.05(-0.17%)
Oct 18, 2017	31.93	32.11	31.84	31.99	195,306	+0.17(+0.53%)
Oct 17, 2017	31.69	31.92	31.64	31.82	111,839	+0.05(+0.17%)
Oct 16, 2017	31.84	31.90	31.65	31.77	134,769	-0.03(-0.08%)
Oct 13, 2017	31.79	31.82	31.60	31.79	202,208	+0.06(+0.19%)
Oct 12, 2017	31.68	31.79	31.48	31.73	205,883	+0.08(+0.26%)
Oct 11, 2017	31.73	31.87	31.62	31.65	217,503	+0.02(+0.06%)
Oct 10, 2017	31.77	31.89	31.47	31.63	212,525	+0.02(+0.06%)
Oct 09, 2017	31.58	31.79	31.49	31.61	208,942	+0.03(+0.09%)
Oct 06, 2017	31.51	31.62	31.13	31.58	209,303	+0.03(+0.11%)
Oct 05, 2017	31.67	31.74	31.53	31.55	218,588	-0.09(-0.28%)
Oct 04, 2017	31.70	31.72	31.50	31.64	205,907	-0.04(-0.13%)
Oct 03, 2017	31.70	31.83	31.39	31.68	343,370	-0.03(-0.09%)

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.