Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		35.21	35.21	35.21	0	+0.08(+0.23%)
Dec 28, 2017	35.03	35.15	35.02	35.13	1,770,744	+0.03(+0.08%)
Dec 27, 2017	35.03	35.13	34.99	35.10	2,140,277	-0.03(-0.08%)
Dec 26, 2017	35.05	35.26	35.05	35.13	2,064,169	-0.10(-0.27%)
Dec 22, 2017	35.08	35.27	35.01	35.22	3,004,165	+0.13(+0.37%)
Dec 21, 2017	34.85	35.13	34.82	35.09	4,354,318	+0.25(+0.72%)
Dec 20, 2017	34.89	34.90	34.68	34.84	10,495,417	+0.38(+1.11%)
Dec 19, 2017	34.49	34.56	34.37	34.46	1,282,851	-0.11(-0.32%)
Dec 18, 2017	34.56	34.70	34.49	34.57	2,132,775	+0.36(+1.06%)
Dec 15, 2017	34.26	34.30	34.15	34.21	2,015,485	-0.50(-1.45%)
Dec 14, 2017	34.73	34.84	34.68	34.71	2,090,918	-0.36(-1.03%)
Dec 13, 2017	35.09	35.26	35.03	35.07	3,332,817	+0.61(+1.76%)
Dec 12, 2017	34.23	34.52	34.21	34.47	1,495,075	+0.24(+0.70%)
Dec 11, 2017	34.04	34.28	34.04	34.23	2,684,089	+0.57(+1.68%)
Dec 08, 2017	33.60	33.69	33.44	33.66	1,832,380	+0.38(+1.13%)
Dec 07, 2017	33.04	33.35	33.01	33.29	1,761,833	+0.18(+0.56%)
Dec 06, 2017	33.14	33.18	33.04	33.10	1,738,459	-0.36(-1.08%)
Dec 05, 2017	33.59	33.64	33.43	33.46	1,688,971	-0.18(-0.53%)
Dec 04, 2017	33.77	33.83	33.58	33.64	1,745,289	-0.15(-0.44%)
Dec 01, 2017	33.78	33.91	33.59	33.79	2,597,242	-0.06(-0.18%)
Nov 30, 2017	33.98	34.08	33.79	33.85	2,927,405	-0.10(-0.28%)
Nov 29, 2017	34.00	34.14	33.75	33.95	2,495,789	-0.03(-0.08%)
Nov 28, 2017	33.66	34.02	33.57	33.98	2,546,615	+0.54(+1.61%)
Nov 27, 2017	33.57	33.68	33.44	33.44	1,363,594	+0.00(+0.00%)
Nov 24, 2017	33.48	33.51	33.40	33.44	616,172	-0.10(-0.28%)
Nov 22, 2017	33.53	33.59	33.39	33.53	1,714,362	+0.57(+1.72%)
Nov 21, 2017	32.95	33.03	32.89	32.97	1,443,259	+0.01(+0.02%)
Nov 20, 2017	32.96	33.01	32.88	32.96	1,126,273	+0.04(+0.12%)
Nov 17, 2017	32.81	32.99	32.81	32.92	900,699	+0.01(+0.02%)
Nov 16, 2017	33.00	33.03	32.84	32.91	1,044,394	-0.11(-0.33%)
Nov 15, 2017	32.75	33.08	32.70	33.02	1,229,027	+0.07(+0.23%)
Nov 14, 2017	32.76	32.98	32.74	32.95	1,327,866	+0.04(+0.12%)
Nov 13, 2017	32.75	32.92	32.72	32.91	1,553,765	-0.31(-0.94%)
Nov 10, 2017	33.24	33.38	33.18	33.22	1,701,077	+0.03(+0.08%)
Nov 09, 2017	33.18	33.24	33.02	33.19	1,964,154	+0.23(+0.68%)
Nov 08, 2017	32.91	33.03	32.86	32.97	1,772,849	+0.20(+0.62%)
Nov 07, 2017	32.86	32.91	32.70	32.76	2,246,359	-0.14(-0.44%)
Nov 06, 2017	32.86	32.93	32.77	32.91	1,052,131	-0.06(-0.19%)
Nov 03, 2017	33.01	33.02	32.90	32.97	1,032,199	+0.00(+0.00%)
Nov 02, 2017	32.90	32.99	32.82	32.97	2,029,771	-0.23(-0.68%)
Nov 01, 2017	33.25	33.33	33.08	33.19	2,348,690	-0.06(-0.18%)
Oct 31, 2017	33.37	33.37	33.20	33.25	1,620,363	+0.02(+0.06%)
Oct 30, 2017	33.20	33.26	33.09	33.23	2,482,597	-0.30(-0.89%)
Oct 27, 2017	33.48	33.60	33.37	33.53	1,547,651	+0.12(+0.35%)
Oct 26, 2017	33.57	33.63	33.41	33.42	1,499,703	-0.12(-0.37%)
Oct 25, 2017	33.66	33.73	33.36	33.54	2,410,455	+0.10(+0.31%)
Oct 24, 2017	33.46	33.55	33.42	33.44	1,323,744	+0.11(+0.33%)
Oct 23, 2017	33.51	33.58	33.30	33.33	1,556,881	-0.45(-1.33%)
Oct 20, 2017	33.72	33.78	33.63	33.78	2,942,277	+0.24(+0.71%)
Oct 19, 2017	33.44	33.57	33.40	33.54	2,597,066	-0.20(-0.61%)
Oct 18, 2017	33.53	33.80	33.51	33.74	2,165,899	+0.26(+0.77%)
Oct 17, 2017	33.54	33.54	33.38	33.48	1,990,127	-0.16(-0.47%)
Oct 16, 2017	33.59	33.68	33.54	33.64	1,645,787	+0.08(+0.22%)
Oct 13, 2017	33.66	33.70	33.43	33.57	2,213,553	+0.00(+0.00%)
Oct 12, 2017	33.51	33.66	33.47	33.57	1,674,369	-0.18(-0.55%)
Oct 11, 2017	33.76	33.79	33.61	33.75	2,013,798	-0.41(-1.19%)
Oct 10, 2017	33.89	34.16	33.87	34.16	2,365,813	+0.68(+2.04%)
Oct 09, 2017	33.56	33.59	33.43	33.47	902,285	+0.06(+0.18%)
Oct 06, 2017	33.26	33.44	33.26	33.41	1,310,546	-0.12(-0.36%)
Oct 05, 2017	33.29	33.57	33.28	33.53	1,547,287	+0.08(+0.24%)
Oct 04, 2017	33.52	33.56	33.39	33.45	1,061,142	+0.01(+0.02%)
Oct 03, 2017	33.24	33.47	33.23	33.45	1,359,304	+0.31(+0.94%)

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.