Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		32.58	32.58	32.58	0	-0.31(-0.94%)
Dec 28, 2017	32.87	32.96	32.72	32.88	10,927,655	+0.09(+0.28%)
Dec 27, 2017	32.87	32.93	32.67	32.79	13,584,668	+0.04(+0.11%)
Dec 26, 2017	32.70	33.04	32.70	32.76	10,716,002	+0.02(+0.06%)
Dec 22, 2017	32.69	33.01	32.66	32.74	22,191,034	+0.11(+0.34%)
Dec 21, 2017	32.50	32.96	32.38	32.63	20,761,100	+0.15(+0.45%)
Dec 20, 2017	32.69	32.84	32.43	32.48	18,917,200	-0.04(-0.11%)
Dec 19, 2017	32.79	32.98	32.43	32.52	22,703,094	-0.26(-0.79%)
Dec 18, 2017	32.58	32.86	32.41	32.77	25,792,488	+0.36(+1.10%)
Dec 15, 2017	32.35	32.55	32.24	32.42	47,014,192	+0.20(+0.63%)
Dec 14, 2017	32.37	32.46	32.06	32.21	30,501,976	-0.34(-1.04%)
Dec 13, 2017	32.61	32.71	32.18	32.55	27,815,848	-0.18(-0.56%)
Dec 12, 2017	32.74	32.83	32.21	32.74	37,204,704	+0.83(+2.60%)
Dec 11, 2017	31.56	31.96	31.37	31.91	22,003,406	+0.46(+1.47%)
Dec 08, 2017	31.11	31.50	30.99	31.44	22,161,858	+0.41(+1.33%)
Dec 07, 2017	31.14	31.23	30.90	31.03	19,469,314	-0.16(-0.51%)
Dec 06, 2017		31.29	30.92	31.19	27,701,698	-0.15(-0.47%)
Dec 05, 2017	31.54	31.94	31.25	31.34	28,553,008	-0.49(-1.55%)
Dec 04, 2017		31.94	31.70	31.83	31,470,282	+0.29(+0.92%)
Dec 01, 2017	31.33	31.72	30.98	31.54	38,847,084	+0.22(+0.71%)
Nov 30, 2017	30.77	31.45	30.77	31.32	54,043,180	+0.61(+1.98%)
Nov 29, 2017		31.07	30.05	30.71	50,353,172	+0.66(+2.21%)
Nov 28, 2017	29.36	30.06	29.25	30.05	34,090,632	+0.71(+2.43%)
Nov 27, 2017	29.15	29.48	29.14	29.33	28,511,018	+0.40(+1.38%)
Nov 24, 2017	28.96	29.04	28.83	28.93	8,281,871	-0.06(-0.19%)
Nov 22, 2017	28.47	29.19	28.46	28.99	25,712,438	+0.57(+1.99%)
Nov 21, 2017	28.52	28.59	28.32	28.42	22,091,712	-0.01(-0.04%)
Nov 20, 2017	28.19	28.53	28.00	28.43	29,613,136	+0.48(+1.72%)
Nov 17, 2017	27.47	28.17	27.46	27.95	30,762,488	+0.40(+1.45%)
Nov 16, 2017	27.21	27.62	27.15	27.55	21,490,312	+0.41(+1.50%)
Nov 15, 2017	27.28	27.31	27.06	27.15	25,549,042	-0.07(-0.25%)
Nov 14, 2017	27.51	27.60	27.17	27.22	33,834,016	-0.33(-1.18%)
Nov 13, 2017	27.65	27.75	27.51	27.54	27,075,564	-0.08(-0.29%)
Nov 10, 2017	27.76	27.76	27.54	27.62	27,743,166	-0.12(-0.42%)
Nov 09, 2017	27.87	27.96	27.58	27.74	34,246,552	-0.24(-0.86%)
Nov 08, 2017	27.95	28.02	27.78	27.98	28,294,576	-0.07(-0.24%)
Nov 07, 2017	27.83	28.06	27.50	28.05	41,901,900	+0.02(+0.09%)
Nov 06, 2017	28.50	28.53	27.60	28.02	59,206,576	-1.16(-3.99%)
Nov 03, 2017	29.33	29.38	29.07	29.19	13,060,369	-0.02(-0.08%)
Nov 02, 2017	29.47	29.51	29.04	29.21	21,328,194	-0.23(-0.77%)
Nov 01, 2017	29.63	29.65	29.27	29.44	17,948,104	-0.02(-0.08%)
Oct 31, 2017	29.51	29.65	29.36	29.46	25,850,316	+0.02(+0.08%)
Oct 30, 2017	30.08	30.23	29.19	29.44	39,948,688	-0.64(-2.13%)
Oct 27, 2017	29.99	30.40	29.87	30.08	20,185,452	-0.01(-0.04%)
Oct 26, 2017	30.07	30.42	30.00	30.09	23,429,530	+0.15(+0.51%)
Oct 25, 2017	29.96	30.03	29.63	29.94	31,286,488	-0.18(-0.61%)
Oct 24, 2017	30.26	30.33	29.99	30.12	18,730,180	-0.03(-0.10%)
Oct 23, 2017	30.45	30.58	30.10	30.15	25,442,990	-0.33(-1.09%)
Oct 20, 2017	30.43	30.52	30.11	30.48	26,418,360	+0.20(+0.65%)
Oct 19, 2017	30.80	31.50	30.19	30.29	47,399,532	+0.34(+1.15%)
Oct 18, 2017	29.75	30.07	29.39	29.94	33,159,336	+0.15(+0.52%)
Oct 17, 2017	29.60	29.84	29.46	29.79	24,116,416	+0.19(+0.64%)
Oct 16, 2017	29.48	29.76	29.36	29.60	16,889,136	+0.14(+0.48%)
Oct 13, 2017	29.75	29.84	29.44	29.46	32,666,436	-0.30(-1.01%)
Oct 12, 2017	29.81	30.07	29.62	29.76	27,763,788	-0.31(-1.04%)
Oct 11, 2017	30.24	30.35	29.86	30.07	16,792,326	-0.17(-0.57%)
Oct 10, 2017	30.33	30.46	30.19	30.24	17,617,170	+0.06(+0.18%)
Oct 09, 2017	30.09	30.21	29.94	30.19	17,389,998	+0.15(+0.49%)
Oct 06, 2017	30.18	30.28	29.95	30.04	21,511,592	+0.14(+0.45%)
Oct 05, 2017	30.02	30.06	29.85	29.91	20,354,736	-0.08(-0.26%)
Oct 04, 2017	29.83	30.08	29.67	29.98	16,455,196	+0.03(+0.10%)
Oct 03, 2017	29.71	30.06	29.70	29.95	17,005,428	+0.29(+0.99%)

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.