Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		32.98	32.98	32.98	0	-0.14(-0.42%)
Dec 28, 2017	33.43	33.43	33.00	33.12	651,029	-0.29(-0.86%)
Dec 27, 2017	33.39	33.66	33.26	33.41	612,251	-0.09(-0.26%)
Dec 26, 2017	33.32	33.65	33.02	33.49	579,801	+0.07(+0.21%)
Dec 22, 2017	33.71	33.75	33.32	33.42	442,002	-0.28(-0.83%)
Dec 21, 2017	33.71	33.82	33.60	33.70	575,025	+0.00(+0.00%)
Dec 20, 2017	33.80	33.95	33.47	33.70	820,319	+0.04(+0.13%)
Dec 19, 2017	33.32	33.75	33.24	33.66	1,130,897	+0.34(+1.02%)
Dec 18, 2017	32.80	33.47	32.71	33.32	1,075,575	+0.66(+2.01%)
Dec 15, 2017	33.15	33.46	32.08	32.66	2,927,537	-0.72(-2.15%)
Dec 14, 2017	34.64	34.72	32.01	33.38	2,815,669	-4.87(-12.73%)
Dec 13, 2017	38.32	38.80	38.25	38.25	680,184	-0.07(-0.18%)
Dec 12, 2017	38.36	39.08	37.93	38.32	414,259	+0.04(+0.11%)
Dec 11, 2017	38.00	38.42	37.85	38.27	413,700	+0.39(+1.04%)
Dec 08, 2017	37.94	38.15	37.54	37.88	202,985	+0.00(+0.00%)
Dec 07, 2017	38.07	38.27	37.65		414,972	+0.00(+0.00%)
Dec 06, 2017	38.02	38.38	37.55	38.06	224,807	+0.48(+1.28%)
Dec 05, 2017	38.45	38.51	37.58	37.58	275,981	-0.89(-2.32%)
Dec 04, 2017	37.72	39.04	37.69	38.48	405,162	+1.18(+3.16%)
Dec 01, 2017	37.42	37.56	36.74	37.30	331,447	-0.12(-0.33%)
Nov 30, 2017	37.10	37.47	36.74	37.42	332,150	+0.52(+1.42%)
Nov 29, 2017	36.86	37.20	36.53	36.89	343,566	+0.08(+0.21%)
Nov 28, 2017	36.10	37.08	35.90	36.81	362,029	+0.79(+2.18%)
Nov 27, 2017	35.93	36.27	35.93	36.03	296,287	+0.10(+0.29%)
Nov 24, 2017	35.81	35.93	35.63	35.92	133,892	+0.13(+0.37%)
Nov 22, 2017	35.73	35.84	35.67	35.79	214,393	+0.23(+0.64%)
Nov 21, 2017	34.97	35.62	34.57	35.56	388,316	+0.52(+1.50%)
Nov 20, 2017	34.88	35.22	34.81	35.04	293,143	+0.15(+0.43%)
Nov 17, 2017	34.82	35.05	34.70	34.89	221,201	-0.08(-0.23%)
Nov 16, 2017	35.13	35.17	34.82	34.97	423,029	-0.08(-0.22%)
Nov 15, 2017	34.80	35.21	34.68	35.05	302,484	-0.03(-0.07%)
Nov 14, 2017	34.95	35.36	34.93	35.07	309,499	-0.04(-0.12%)
Nov 13, 2017	35.07	35.35	34.78	35.12	277,138	-0.08(-0.22%)
Nov 10, 2017	34.85	35.24	34.76	35.20	198,214	+0.22(+0.62%)
Nov 09, 2017	34.84	35.20	34.41	34.98	205,875	-0.17(-0.47%)
Nov 08, 2017	35.23	35.38	34.95	35.14	227,608	-0.21(-0.59%)
Nov 07, 2017	35.52	35.71	35.19	35.35	242,691	-0.17(-0.47%)
Nov 06, 2017	35.88	36.00	35.42	35.52	148,825	-0.38(-1.05%)
Nov 03, 2017	36.02	36.18	35.72	35.90	141,024	-0.03(-0.10%)
Nov 02, 2017	35.78	36.05	35.75	35.93	252,709	-0.03(-0.07%)
Nov 01, 2017	36.79	36.89	35.84	35.96	259,465	-0.73(-2.00%)
Oct 31, 2017	36.85	36.85	36.48	36.69	589,820	-0.02(-0.05%)
Oct 30, 2017	36.82	36.95	36.47	36.71	229,085	-0.26(-0.71%)
Oct 27, 2017	36.98	37.34	36.88	36.97	254,687	-0.04(-0.12%)
Oct 26, 2017	37.10	37.44	36.97	37.02	254,957	+0.10(+0.28%)
Oct 25, 2017	36.94	37.11	36.60	36.91	348,162	-0.12(-0.33%)
Oct 24, 2017	37.09	37.29	36.92	37.03	327,384	-0.03(-0.07%)
Oct 23, 2017	37.27	37.49	36.99	37.06	192,299	-0.21(-0.56%)
Oct 20, 2017	37.39	37.51	37.24	37.27	230,468	+0.10(+0.26%)
Oct 19, 2017	37.13	37.32	36.93	37.17	185,157	-0.10(-0.28%)
Oct 18, 2017	37.30	37.50	37.19	37.28	150,299	+0.14(+0.38%)
Oct 17, 2017	37.43	37.47	37.03	37.14	191,217	-0.19(-0.52%)
Oct 16, 2017	37.50	37.79	37.33	37.33	201,331	-0.55(-1.45%)
Oct 13, 2017	37.94	38.11	37.78	37.88	240,270	+0.03(+0.07%)
Oct 12, 2017	37.53	37.97	37.44	37.85	484,170	+0.20(+0.53%)
Oct 11, 2017	37.58	37.77	37.48	37.65	223,359	+0.09(+0.23%)
Oct 10, 2017	37.62	37.85	37.39	37.57	310,610	+0.17(+0.47%)
Oct 09, 2017	37.22	37.42	37.05	37.39	402,156	+0.13(+0.35%)
Oct 06, 2017	37.27	37.43	37.10	37.26	341,817	-0.16(-0.42%)
Oct 05, 2017	37.59	37.83	37.41	37.42	401,966	-0.18(-0.49%)
Oct 04, 2017	37.15	37.60	37.12	37.60	338,546	+0.31(+0.82%)
Oct 03, 2017	36.89	37.36	36.81	37.30	433,621	+0.39(+1.06%)

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.