Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		34.24	34.24	34.24	0	-0.16(-0.47%)
Dec 28, 2017	33.99	34.42	33.98	34.41	3,745,818	+0.28(+0.82%)
Dec 27, 2017	34.54	34.55	34.08	34.13	4,677,308	-0.30(-0.87%)
Dec 26, 2017	34.29	34.49	34.12	34.43	5,000,145	+0.16(+0.48%)
Dec 22, 2017	34.20	34.39	34.05	34.26	8,379,382	-0.05(-0.13%)
Dec 21, 2017	34.58	34.70	34.27	34.31	10,601,645	-0.11(-0.32%)
Dec 20, 2017	34.36	34.57	34.25	34.42	7,220,259	+0.12(+0.34%)
Dec 19, 2017	34.62	34.69	34.23	34.30	8,644,123	-0.34(-1.00%)
Dec 18, 2017	34.93	35.08	34.59	34.64	8,918,073	-0.17(-0.50%)
Dec 15, 2017		34.86	33.93	34.82	17,938,756	+0.70(+2.05%)
Dec 14, 2017	33.95	34.27	33.95	34.12	5,964,008	+0.18(+0.53%)
Dec 13, 2017	33.99	34.15	33.88	33.94	6,504,246	-0.04(-0.11%)
Dec 12, 2017	33.97	34.02	33.66	33.97	6,958,475	-0.07(-0.21%)
Dec 11, 2017	34.04	34.20	33.86	34.04	7,229,526	-0.12(-0.35%)
Dec 08, 2017	33.80	34.47	33.72	34.16	13,691,729	+0.73(+2.17%)
Dec 07, 2017	33.32	33.71	33.12	33.44	8,404,044	+0.02(+0.05%)
Dec 06, 2017		33.49	32.99	33.42	9,913,856	+0.02(+0.05%)
Dec 05, 2017	32.61	33.75	32.44	33.40	21,231,028	+1.01(+3.11%)
Dec 04, 2017	32.28	32.28	32.19	32.39	12,266,880	+0.45(+1.42%)
Dec 01, 2017	31.20	31.98	31.17	31.94	12,712,739	+0.48(+1.53%)
Nov 30, 2017	31.29	31.93	31.27	31.46	18,077,904	+0.26(+0.84%)
Nov 29, 2017	32.14	32.17	30.80	31.20	24,283,904	-1.02(-3.16%)
Nov 28, 2017	32.66	32.85	32.14	32.21	12,488,070	-0.44(-1.36%)
Nov 27, 2017	32.56	32.85	32.48	32.66	7,958,874	+0.14(+0.42%)
Nov 24, 2017	32.73	32.77	32.39	32.52	3,441,866	-0.09(-0.28%)
Nov 22, 2017	32.71	32.84	32.52	32.61	5,043,300	-0.02(-0.06%)
Nov 21, 2017	32.41	32.77	32.27	32.63	6,489,674	+0.39(+1.21%)
Nov 20, 2017	32.32	32.64	32.14	32.24	6,592,322	-0.05(-0.14%)
Nov 17, 2017	32.34	32.40	32.04	32.28	8,312,555	-0.04(-0.11%)
Nov 16, 2017	32.09	32.50	32.05	32.32	8,443,559	+0.29(+0.91%)
Nov 15, 2017	31.79	32.18	31.57	32.03	8,949,640	+0.07(+0.23%)
Nov 14, 2017	32.40	32.48	31.92	31.96	12,638,663	-0.57(-1.76%)
Nov 13, 2017	32.39	32.76	32.05	32.53	8,011,051	-0.11(-0.33%)
Nov 10, 2017	32.22	32.71	32.07	32.64	9,179,937	+0.25(+0.78%)
Nov 09, 2017	32.90	32.99	31.95	32.38	18,740,372	-1.20(-3.57%)
Nov 08, 2017	33.85	33.91	33.52	33.58	7,817,669	-0.36(-1.07%)
Nov 07, 2017	34.12	34.12	33.66	33.95	6,222,386	+0.04(+0.11%)
Nov 06, 2017		34.13	33.85	33.91	4,806,132	-0.12(-0.35%)
Nov 03, 2017	33.97	34.07	33.67	34.03	6,300,496	+0.09(+0.27%)
Nov 02, 2017	34.02	34.03	33.57	33.94	5,896,319	-0.13(-0.37%)
Nov 01, 2017	34.34	34.56	33.97	34.06	7,816,891	-0.09(-0.27%)
Oct 31, 2017	33.67	34.19	33.59	34.15	7,409,095	+0.58(+1.73%)
Oct 30, 2017	33.45	33.69	33.34	33.57	8,947,444	+0.18(+0.54%)
Oct 27, 2017	33.64	33.90	33.24	33.39	11,990,764	-0.09(-0.27%)
Oct 26, 2017	33.34	33.79	33.32	33.48	8,414,636	+0.20(+0.60%)
Oct 25, 2017	33.26	33.50	33.07	33.28	8,850,445	-0.05(-0.16%)
Oct 24, 2017	33.13	33.60	33.13	33.34	9,403,736	-0.08(-0.24%)
Oct 23, 2017	34.17	34.34	33.34	33.42	11,433,241	-0.71(-2.07%)
Oct 20, 2017	33.88	34.35	33.85	34.13	16,647,868	+0.29(+0.86%)
Oct 19, 2017	33.10	34.02	32.84	33.84	32,069,142	-0.62(-1.79%)
Oct 18, 2017	34.19	34.68	34.06	34.45	18,637,968	+0.44(+1.28%)
Oct 17, 2017	34.26	34.34	33.95	34.02	13,238,473	-0.25(-0.74%)
Oct 16, 2017	34.74	34.93	34.23	34.27	9,529,848	-0.53(-1.51%)
Oct 13, 2017	34.80	34.96	34.63	34.80	10,383,554	+0.24(+0.68%)
Oct 12, 2017	34.76	34.93	34.53	34.56	11,069,993	-0.20(-0.57%)
Oct 11, 2017	35.25	35.37	34.63	34.76	12,165,423	-0.48(-1.36%)
Oct 10, 2017	35.41	35.64	35.18	35.24	6,626,312	-0.14(-0.38%)
Oct 09, 2017	35.21	35.61	35.21	35.38	5,493,246	+0.16(+0.46%)
Oct 06, 2017	35.43	35.46	35.09	35.22	8,228,881	-0.16(-0.46%)
Oct 05, 2017	35.17	35.42	35.09	35.38	6,009,079	+0.30(+0.85%)
Oct 04, 2017	35.21	35.23	34.93	35.08	6,205,128	-0.05(-0.13%)
Oct 03, 2017	35.19	35.43	34.92	35.12	5,628,306	-0.02(-0.05%)

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.