Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		34.76	34.76	34.76	0	-0.03(-0.07%)
Dec 28, 2017	34.58	34.80	34.44	34.78	3,195,576	+0.21(+0.60%)
Dec 27, 2017	34.69	34.73	34.48	34.58	4,012,125	-0.06(-0.17%)
Dec 26, 2017	34.66	34.93	34.54	34.63	2,493,868	+0.03(+0.09%)
Dec 22, 2017	33.96	34.75	33.91	34.60	4,521,740	+0.64(+1.90%)
Dec 21, 2017	33.44	34.08	33.35	33.96	4,636,179	+0.46(+1.38%)
Dec 20, 2017	33.98	33.98	33.47	33.50	4,705,128	-0.23(-0.67%)
Dec 19, 2017	34.27	34.27	33.71	33.72	3,743,118	-0.32(-0.94%)
Dec 18, 2017	34.13	34.32	33.92	34.04	5,726,674	+0.12(+0.36%)
Dec 15, 2017	34.39	34.48	33.85	33.92	8,189,835	-0.38(-1.10%)
Dec 14, 2017	34.39	34.77	34.28	34.30	3,506,506	-0.31(-0.90%)
Dec 13, 2017	34.77	34.77	34.53	34.61	2,862,916	-0.12(-0.34%)
Dec 12, 2017	34.73	35.02	34.54	34.73	3,733,361	+0.00(+0.00%)
Dec 11, 2017	34.56	35.21	34.47	34.73	4,730,274	+0.25(+0.74%)
Dec 08, 2017	34.29	34.54	34.21	34.47	3,239,633	+0.39(+1.14%)
Dec 07, 2017	33.69	34.09	33.59	34.08	2,842,555	+0.40(+1.18%)
Dec 06, 2017	34.01	34.04	33.45	33.68	2,665,512	-0.35(-1.03%)
Dec 05, 2017	34.06	34.19	33.91	34.04	3,541,068	+0.03(+0.10%)
Dec 04, 2017	33.90	34.39	33.81	34.00	5,484,757	+0.12(+0.35%)
Dec 01, 2017	33.99	34.08	33.67	33.89	5,013,575	+0.14(+0.40%)
Nov 30, 2017	32.92	33.86	32.92	33.75	6,648,031	+0.96(+2.91%)
Nov 29, 2017	32.46	32.80	32.36	32.79	3,190,514	+0.24(+0.74%)
Nov 28, 2017	32.55	32.76	32.31	32.55	2,850,979	+0.03(+0.08%)
Nov 27, 2017	33.03	33.18	32.29	32.53	4,056,723	-0.66(-2.00%)
Nov 24, 2017	33.05	33.39	33.05	33.19	1,623,901	+0.30(+0.91%)
Nov 22, 2017	32.82	32.93	32.64	32.89	3,433,875	+0.25(+0.76%)
Nov 21, 2017	33.29	33.39	32.57	32.64	3,610,056	-0.41(-1.24%)
Nov 20, 2017	32.94	33.16	32.77	33.05	3,020,589	+0.10(+0.32%)
Nov 17, 2017	33.01	33.02	32.71	32.95	2,347,494	+0.01(+0.04%)
Nov 16, 2017	33.07	33.18	32.73	32.94	3,345,482	-0.12(-0.35%)
Nov 15, 2017	33.26	33.28	32.85	33.05	4,015,787	-0.36(-1.07%)
Nov 14, 2017	33.97	34.18	33.34	33.41	4,492,857	-0.54(-1.59%)
Nov 13, 2017	34.09	34.35	33.89	33.95	3,593,217	-0.12(-0.36%)
Nov 10, 2017	34.52	34.59	33.82	34.08	3,749,843	-0.38(-1.11%)
Nov 09, 2017	34.34	34.69	34.16	34.46	3,138,451	-0.07(-0.21%)
Nov 08, 2017	34.50	34.82	34.36	34.53	3,325,868	-0.05(-0.13%)
Nov 07, 2017	34.37	34.71	34.09	34.58	3,293,991	+0.24(+0.70%)
Nov 06, 2017	34.24	34.46	33.96	34.34	4,733,023	+0.10(+0.29%)
Nov 03, 2017	34.06	34.40	33.62	34.24	3,244,739	+0.03(+0.09%)
Nov 02, 2017	34.78	34.94	33.77	34.21	4,721,728	-0.76(-2.16%)
Nov 01, 2017	35.11	35.75	34.60	34.97	4,249,005	+0.17(+0.48%)
Oct 31, 2017	34.63	34.86	34.47	34.80	3,231,970	+0.15(+0.43%)
Oct 30, 2017	34.72	35.02	34.55	34.65	3,078,163	-0.03(-0.07%)
Oct 27, 2017	34.07	34.84	33.86	34.68	3,202,474	+0.42(+1.22%)
Oct 26, 2017	34.63	34.75	33.87	34.26	4,538,827	-0.18(-0.52%)
Oct 25, 2017	35.88	35.88	34.29	34.44	5,087,355	-1.43(-3.99%)
Oct 24, 2017	35.45	35.98	35.18	35.87	5,505,858	+0.57(+1.62%)
Oct 23, 2017	35.99	36.05	35.25	35.30	3,652,368	-0.61(-1.70%)
Oct 20, 2017	35.87	36.00	35.73	35.91	3,601,147	+0.12(+0.34%)
Oct 19, 2017	35.30	35.79	35.30	35.79	2,155,778	+0.28(+0.79%)
Oct 18, 2017	36.20	36.26	35.41	35.50	3,289,479	-0.67(-1.86%)
Oct 17, 2017	36.07	36.20	35.96	36.18	2,184,184	+0.11(+0.30%)
Oct 16, 2017	36.14	36.29	35.96	36.07	2,546,700	-0.14(-0.39%)
Oct 13, 2017	36.47	36.54	36.07	36.21	3,258,207	+0.04(+0.11%)
Oct 12, 2017	35.89	36.28	35.79	36.17	3,642,947	+0.02(+0.05%)
Oct 11, 2017	35.84	36.26	35.77	36.15	2,368,796	+0.23(+0.64%)
Oct 10, 2017	36.28	36.28	35.84	35.92	2,852,177	-0.03(-0.09%)
Oct 09, 2017	36.12	36.34	35.93	35.95	3,757,318	-0.08(-0.21%)
Oct 06, 2017	36.03	36.18	35.61	36.03	2,910,264	-0.33(-0.90%)
Oct 05, 2017	36.16	36.60	36.06	36.36	4,008,194	+0.26(+0.71%)
Oct 04, 2017	36.09	36.29	35.97	36.10	3,295,670	+0.07(+0.20%)
Oct 03, 2017	35.81	36.14	35.53	36.03	4,302,291	+0.22(+0.63%)

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.