Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		31.73	31.73	31.73	0	-0.04(-0.14%)
Dec 28, 2017	31.87	31.91	31.70	31.77	852,627	-0.04(-0.12%)
Dec 27, 2017	31.75	31.90	31.70	31.81	1,014,476	+0.18(+0.58%)
Dec 26, 2017	31.65	31.84	31.60	31.63	960,766	-0.07(-0.21%)
Dec 22, 2017	31.69	31.76	31.58	31.69	1,074,471	+0.00(+0.00%)
Dec 21, 2017	31.77	31.95	31.69	31.69	1,406,133	-0.06(-0.19%)
Dec 20, 2017	32.05	32.11	31.75	31.75	1,591,306	-0.11(-0.35%)
Dec 19, 2017	32.02	32.11	31.83	31.86	2,255,348	-0.23(-0.71%)
Dec 18, 2017	32.44	32.50	32.06	32.09	2,151,274	+0.24(+0.74%)
Dec 15, 2017	31.83	32.02	31.76	31.86	2,370,116	+0.06(+0.19%)
Dec 14, 2017	32.43	32.45	31.74	31.80	2,939,750	-0.61(-1.89%)
Dec 13, 2017	32.52	32.52	32.15	32.41	1,502,430	-0.03(-0.09%)
Dec 12, 2017	32.36	32.50	32.33	32.44	1,131,917	+0.19(+0.59%)
Dec 11, 2017	32.00	32.31	31.95	32.25	2,011,005	+0.34(+1.06%)
Dec 08, 2017	31.66	31.94	31.63	31.91	1,251,145	-0.04(-0.12%)
Dec 07, 2017	31.71	32.04	31.68	31.94	1,596,714	+0.09(+0.28%)
Dec 06, 2017	31.89	32.03	31.80	31.86	2,026,156	-0.25(-0.78%)
Dec 05, 2017	32.19	32.33	32.05	32.11	1,558,745	-0.48(-1.47%)
Dec 04, 2017	32.73	32.85	32.58	32.59	2,084,873	-0.34(-1.03%)
Dec 01, 2017	32.99	33.13	32.92	32.92	2,395,987	-0.75(-2.24%)
Nov 30, 2017	33.74	33.80	33.56	33.68	1,131,616	-0.04(-0.13%)
Nov 29, 2017	33.83	33.94	33.61	33.72	1,260,557	-0.10(-0.31%)
Nov 28, 2017	33.94	33.99	33.80	33.83	3,029,578	+0.17(+0.50%)
Nov 27, 2017	34.02	34.08	33.63	33.66	1,639,437	-0.36(-1.06%)
Nov 24, 2017	33.93	34.13	33.81	34.02	709,800	+0.54(+1.61%)
Nov 22, 2017	33.54	33.67	33.30	33.48	1,312,815	+0.43(+1.29%)
Nov 21, 2017	32.79	33.21	32.79	33.05	1,163,501	+0.35(+1.06%)
Nov 20, 2017	32.92	32.95	32.70	32.70	831,761	-0.16(-0.49%)
Nov 17, 2017	32.88	33.00	32.76	32.87	896,354	-0.08(-0.25%)
Nov 16, 2017	32.84	33.07	32.83	32.95	1,427,950	-0.01(-0.02%)
Nov 15, 2017	32.81	33.03	32.80	32.95	1,101,513	+0.01(+0.02%)
Nov 14, 2017	32.88	32.97	32.74	32.95	827,832	+0.01(+0.02%)
Nov 13, 2017	32.76	33.04	32.73	32.94	876,148	-0.27(-0.80%)
Nov 10, 2017	33.21	33.29	33.13	33.21	2,067,414	-0.31(-0.92%)
Nov 09, 2017	33.46	33.59	33.26	33.52	2,234,235	-0.34(-1.00%)
Nov 08, 2017	33.77	33.95	33.63	33.85	1,119,140	+0.22(+0.66%)
Nov 07, 2017	33.59	33.72	33.47	33.63	774,199	-0.36(-1.06%)
Nov 06, 2017	34.03	34.08	33.92	33.99	1,678,647	+0.24(+0.72%)
Nov 03, 2017	33.97	33.99	33.73	33.75	1,091,544	-0.35(-1.04%)
Nov 02, 2017	33.85	34.23	33.80	34.11	2,653,893	-0.19(-0.56%)
Nov 01, 2017	34.67	34.79	34.22	34.30	2,153,285	-0.59(-1.69%)
Oct 31, 2017	35.07	35.10	34.78	34.89	1,490,357	-0.11(-0.32%)
Oct 30, 2017	34.93	35.17	34.85	35.00	1,773,500	-0.07(-0.21%)
Oct 27, 2017	35.35	35.43	35.03	35.07	3,208,208	-0.01(-0.02%)
Oct 26, 2017	35.35	35.38	35.04	35.08	3,329,232	-0.10(-0.27%)
Oct 25, 2017	35.88	35.91	34.85	35.18	4,384,064	-0.99(-2.73%)
Oct 24, 2017	36.39	36.42	35.99	36.16	2,125,212	-0.45(-1.23%)
Oct 23, 2017	36.57	36.68	36.53	36.61	4,893,673	+0.08(+0.22%)
Oct 20, 2017	36.73	36.75	36.40	36.53	1,243,307	-0.38(-1.02%)
Oct 19, 2017	36.84	36.92	36.72	36.91	620,008	+0.36(+0.99%)
Oct 18, 2017	36.58	36.71	36.51	36.55	692,458	-0.04(-0.12%)
Oct 17, 2017	36.45	36.62	36.31	36.59	606,114	-0.03(-0.08%)
Oct 16, 2017	36.78	36.85	36.52	36.62	738,203	+0.10(+0.28%)
Oct 13, 2017	36.68	36.69	36.49	36.52	951,565	-0.18(-0.50%)
Oct 12, 2017	36.68	36.81	36.60	36.70	1,806,705	+0.01(+0.02%)
Oct 11, 2017	36.89	36.94	36.64	36.70	3,710,975	-0.27(-0.74%)
Oct 10, 2017	37.07	37.07	36.73	36.97	1,527,220	-0.24(-0.63%)
Oct 09, 2017	37.12	37.29	37.03	37.20	1,174,740	-0.11(-0.30%)
Oct 06, 2017	37.17	37.37	37.16	37.32	2,407,307	-0.03(-0.08%)
Oct 05, 2017	36.66	37.35	36.65	37.34	5,003,683	+0.43(+1.16%)
Oct 04, 2017	36.90	36.98	36.83	36.92	543,276	+0.17(+0.46%)
Oct 03, 2017	36.77	36.84	36.62	36.75	1,285,945	+0.02(+0.06%)

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.