Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		33.58	33.58	33.58	0	-0.10(-0.29%)
Dec 28, 2017	33.58	33.73	33.36	33.68	244,308	+0.14(+0.41%)
Dec 27, 2017	33.50	33.62	33.32	33.54	219,774	+0.17(+0.50%)
Dec 26, 2017	33.34	33.51	33.10	33.38	288,251	+0.03(+0.09%)
Dec 22, 2017	33.41	33.56	33.10	33.35	211,040	-0.07(-0.20%)
Dec 21, 2017	33.75	34.02	33.34	33.41	393,537	-0.17(-0.50%)
Dec 20, 2017	34.19	34.66	33.54	33.58	813,004	-0.38(-1.12%)
Dec 19, 2017	33.73	34.23	33.50	33.96	695,842	+0.33(+0.99%)
Dec 18, 2017	34.03	34.19	33.56	33.63	413,648	-0.25(-0.75%)
Dec 15, 2017	33.37	33.97	33.26	33.88	729,145	+0.71(+2.15%)
Dec 14, 2017	33.57	33.81	33.13	33.17	381,702	-0.28(-0.85%)
Dec 13, 2017	33.68	34.21	33.37	33.45	637,602	-0.09(-0.26%)
Dec 12, 2017	33.69	33.84	33.39	33.54	511,826	+0.01(+0.03%)
Dec 11, 2017	33.97	34.17	33.34	33.53	626,136	-0.54(-1.58%)
Dec 08, 2017	33.65	34.22	33.63	34.07	473,896	+0.62(+1.84%)
Dec 07, 2017	32.87	33.73	32.68	33.45	410,470	+0.62(+1.88%)
Dec 06, 2017	32.89	33.14	32.51	32.84	393,094	-0.17(-0.50%)
Dec 05, 2017	32.80	33.27	32.61	33.00	471,933	+0.08(+0.24%)
Dec 04, 2017	34.19	34.40	32.89	32.93	629,523	-1.13(-3.33%)
Dec 01, 2017	34.43	34.43	33.37	34.06	610,838	-0.32(-0.94%)
Nov 30, 2017	34.35	34.77	34.13	34.38	746,811	+0.05(+0.14%)
Nov 29, 2017	35.53	35.70	34.28	34.33	1,003,539	-1.19(-3.36%)
Nov 28, 2017	35.13	35.58	34.74	35.53	511,779	+0.59(+1.68%)
Nov 27, 2017	34.53	35.00	34.14	34.94	587,681	+0.37(+1.07%)
Nov 24, 2017	34.36	34.60	34.08	34.57	163,664	+0.15(+0.43%)
Nov 22, 2017	34.47	34.62	34.10	34.42	784,581	+0.07(+0.20%)
Nov 21, 2017	33.59	34.45	33.57	34.35	912,239	+0.75(+2.24%)
Nov 20, 2017	32.88	33.64	32.71	33.60	832,144	+0.63(+1.90%)
Nov 17, 2017	32.43	33.03	32.23	32.98	529,279	+0.40(+1.23%)
Nov 16, 2017	31.97	32.69	31.78	32.58	556,962	+0.92(+2.90%)
Nov 15, 2017	31.73	31.94	30.84	31.66	556,173	-0.29(-0.92%)
Nov 14, 2017	31.61	32.00	30.75	31.95	376,477	+0.29(+0.93%)
Nov 13, 2017	31.05	31.79	30.76	31.66	672,950	+0.55(+1.76%)
Nov 10, 2017	31.35	31.63	30.70	31.11	966,161	-0.57(-1.79%)
Nov 09, 2017	31.77	32.02	31.35	31.68	482,631	-0.11(-0.34%)
Nov 08, 2017	31.89	31.97	31.51	31.78	374,788	-0.24(-0.76%)
Nov 07, 2017	32.29	33.22	31.70	32.03	531,780	-0.33(-1.03%)
Nov 06, 2017	32.74	32.88	32.31	32.36	911,039	-0.22(-0.69%)
Nov 03, 2017	33.65	34.36	32.37	32.59	2,072,141	+1.99(+6.52%)
Nov 02, 2017	31.08	31.36	30.53	30.59	766,603	-0.58(-1.85%)
Nov 01, 2017	30.71	31.27	30.59	31.17	530,892	+0.48(+1.56%)
Oct 31, 2017	30.69	30.99	30.59	30.69	451,931	+0.13(+0.42%)
Oct 30, 2017	31.08	31.25	30.45	30.56	606,595	-0.45(-1.45%)
Oct 27, 2017	30.16	31.07	30.09	31.01	835,962	+0.95(+3.15%)
Oct 26, 2017	29.56	30.08	29.26	30.06	386,746	+0.50(+1.69%)
Oct 25, 2017	29.86	29.96	29.43	29.57	323,257	-0.23(-0.79%)
Oct 24, 2017	29.88	29.99	29.53	29.80	246,457	+0.01(+0.03%)
Oct 23, 2017	29.93	30.33	29.78	29.79	258,614	-0.06(-0.20%)
Oct 20, 2017	29.44	29.95	29.30	29.85	539,510	+0.54(+1.83%)
Oct 19, 2017	29.24	29.33	28.92	29.31	558,908	-0.04(-0.13%)
Oct 18, 2017	29.93	29.93	29.29	29.35	630,755	-0.41(-1.38%)
Oct 17, 2017	30.14	30.14	29.57	29.76	428,829	-0.48(-1.58%)
Oct 16, 2017	30.18	30.42	30.12	30.24	256,315	+0.05(+0.16%)
Oct 13, 2017	30.04	30.27	29.92	30.19	349,627	+0.18(+0.59%)
Oct 12, 2017	29.96	30.23	29.68	30.01	256,738	+0.10(+0.33%)
Oct 11, 2017	29.53	30.04	29.41	29.92	302,497	+0.49(+1.66%)
Oct 10, 2017	29.60	29.65	29.33	29.43	259,339	-0.21(-0.69%)
Oct 09, 2017	29.81	29.81	29.48	29.63	292,382	-0.09(-0.30%)
Oct 06, 2017	29.86	29.89	29.44	29.72	805,165	-0.11(-0.36%)
Oct 05, 2017	29.65	30.00	29.57	29.83	542,525	+0.19(+0.63%)
Oct 04, 2017	29.56	29.82	29.56	29.64	767,271	+0.10(+0.33%)
Oct 03, 2017	29.41	29.77	29.28	29.55	431,774	+0.23(+0.80%)

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.