Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		31.23	31.23	31.23	0	-0.02(-0.06%)
Dec 28, 2017	31.20	31.33	30.77	31.25	487,686	+0.11(+0.35%)
Dec 27, 2017	30.95	31.50	30.93	31.14	563,700	+0.36(+1.17%)
Dec 26, 2017	30.97	31.22	30.78	30.78	215,696	-0.22(-0.71%)
Dec 22, 2017	30.77	31.24	30.75	31.00	249,645	+0.19(+0.62%)
Dec 21, 2017	31.03	31.25	30.76	30.81	243,568	-0.32(-1.03%)
Dec 20, 2017	31.00	31.52	30.98	31.13	329,675	+0.10(+0.32%)
Dec 19, 2017	32.08	32.16	31.01	31.03	327,210	-1.04(-3.24%)
Dec 18, 2017	32.58	32.80	31.83	32.07	294,191	-0.27(-0.83%)
Dec 15, 2017	31.50	32.52	31.50	32.34	1,376,668	+0.99(+3.16%)
Dec 14, 2017	32.12	32.12	31.33	31.35	342,069	-0.82(-2.55%)
Dec 13, 2017	32.10	32.53	32.00	32.17	233,703	+0.03(+0.09%)
Dec 12, 2017	32.14	33.03	32.13	32.14	227,136	-0.85(-2.58%)
Dec 11, 2017	32.93	33.00	32.60	32.99	285,812	+0.00(+0.00%)
Dec 08, 2017	33.19	33.27	32.86	32.99	169,483	+0.00(+0.00%)
Dec 07, 2017	33.26	33.50	33.12		210,449	+0.00(+0.00%)
Dec 06, 2017	33.26	33.51	33.02	33.25	217,256	-0.04(-0.12%)
Dec 05, 2017	33.64	33.70	33.23	33.29	385,550	-0.39(-1.16%)
Dec 04, 2017	33.89	33.89	33.52	33.68	258,795	-0.14(-0.41%)
Dec 01, 2017	33.86	34.09	33.47	33.82	204,175	-0.04(-0.12%)
Nov 30, 2017	33.63	34.06	33.61	33.86	251,664	+0.26(+0.77%)
Nov 29, 2017	33.32	33.96	33.13	33.60	239,881	+0.16(+0.48%)
Nov 28, 2017	32.88	33.69	32.88	33.44	239,184	+0.63(+1.92%)
Nov 27, 2017	32.77	33.04	32.61	32.81	475,059	-0.01(-0.03%)
Nov 24, 2017	32.84	32.89	32.58	32.82	93,860	+0.04(+0.12%)
Nov 22, 2017	32.66	32.91	32.56	32.78	198,118	+0.15(+0.46%)
Nov 21, 2017	32.46	32.93	32.35	32.63	316,604	+0.24(+0.74%)
Nov 20, 2017	32.75	32.75	32.32	32.39	208,971	-0.26(-0.80%)
Nov 17, 2017	32.58	32.69	32.12	32.65	311,948	-0.11(-0.34%)
Nov 16, 2017	32.50	32.88	32.45	32.76	219,489	+0.33(+1.02%)
Nov 15, 2017	32.57	32.73	32.30	32.43	333,839	-0.14(-0.43%)
Nov 14, 2017	32.25	32.64	32.17	32.57	259,156	+0.33(+1.02%)
Nov 13, 2017	31.58	32.57	31.58	32.24	349,275	+0.70(+2.22%)
Nov 10, 2017	31.85	31.90	31.50	31.54	252,646	-0.32(-1.00%)
Nov 09, 2017	32.06	32.25	31.82	31.86	279,035	-0.19(-0.59%)
Nov 08, 2017	32.15	32.42	32.01	32.05	455,723	-0.15(-0.47%)
Nov 07, 2017	32.60	32.71	32.15	32.20	419,927	-0.42(-1.29%)
Nov 06, 2017	33.29	33.30	32.58	32.62	328,815	-0.63(-1.89%)
Nov 03, 2017	32.15	33.76	32.14	33.25	305,402	-0.27(-0.81%)
Nov 02, 2017	33.41	33.77	33.28	33.52	148,746	+0.16(+0.48%)
Nov 01, 2017	34.04	34.09	33.29	33.36	194,951	-0.61(-1.80%)
Oct 31, 2017	33.59	34.11	33.52	33.97	275,070	+0.42(+1.25%)
Oct 30, 2017	33.91	34.01	33.42	33.55	187,595	-0.42(-1.24%)
Oct 27, 2017	33.43	34.21	33.09	33.97	266,173	+0.66(+1.98%)
Oct 26, 2017	33.27	33.58	33.08	33.31	408,792	+0.15(+0.45%)
Oct 25, 2017	33.00	33.33	32.71	33.16	271,478	+0.09(+0.27%)
Oct 24, 2017	33.38	33.53	32.93	33.07	325,703	-0.25(-0.75%)
Oct 23, 2017	33.34	33.54	33.14	33.32	372,811	-0.08(-0.24%)
Oct 20, 2017	33.56	34.08	33.28	33.40	314,338	-0.07(-0.21%)
Oct 19, 2017	33.25	33.81	33.12	33.47	538,426	+0.36(+1.09%)
Oct 18, 2017	33.00	33.43	32.66	33.11	1,185,280	+0.38(+1.16%)
Oct 17, 2017	32.29	33.42	32.04	32.73	1,348,068	+0.73(+2.28%)
Oct 16, 2017	35.21	35.47	31.76	32.00	1,024,446	-3.29(-9.32%)
Oct 13, 2017	35.75	35.85	35.28	35.29	242,687	-0.35(-0.98%)
Oct 12, 2017	35.66	36.01	35.64	35.64	265,676	-0.05(-0.14%)
Oct 11, 2017	35.65	36.00	35.65	35.69	171,232	+0.01(+0.03%)
Oct 10, 2017	35.52	35.76	35.46	35.68	329,617	+0.28(+0.79%)
Oct 09, 2017	35.34	35.54	35.32	35.40	289,547	+0.06(+0.17%)
Oct 06, 2017	35.24	35.38	35.07	35.34	151,992	+0.00(+0.00%)
Oct 05, 2017	35.44	35.53	35.24	35.34	166,911	-0.09(-0.25%)
Oct 04, 2017	35.24	35.45	35.08	35.43	172,936	+0.18(+0.51%)
Oct 03, 2017	35.07	35.50	34.84	35.25	482,315	+0.36(+1.03%)

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.