Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		30.07	30.07	30.07	0	-0.12(-0.38%)
Dec 28, 2017	29.93	30.21	29.77	30.18	610,052	+0.31(+1.04%)
Dec 27, 2017	30.27	30.27	29.81	29.87	471,701	-0.31(-1.03%)
Dec 26, 2017	30.66	30.80	30.15	30.18	660,754	-0.45(-1.48%)
Dec 22, 2017	30.75	30.81	30.13	30.64	821,857	-0.10(-0.32%)
Dec 21, 2017	30.26	30.92	30.26	30.73	955,830	+0.52(+1.73%)
Dec 20, 2017	30.24	30.70	30.19	30.21	1,334,559	+0.22(+0.74%)
Dec 19, 2017	30.33	30.36	29.78	29.99	975,283	-0.16(-0.53%)
Dec 18, 2017	30.55	30.92	30.15	30.15	1,462,553	-0.33(-1.08%)
Dec 15, 2017	30.38	30.81	30.18	30.48	1,854,881	+0.12(+0.41%)
Dec 14, 2017	30.36	30.50	29.99	30.35	1,645,475	-0.14(-0.47%)
Dec 13, 2017	31.43	31.47	30.44	30.50	1,293,257	-0.98(-3.10%)
Dec 12, 2017	31.61	31.94	31.47	31.47	1,014,107	+0.05(+0.17%)
Dec 11, 2017	31.00	31.43	30.96	31.42	1,008,121	+0.24(+0.77%)
Dec 08, 2017	30.89	31.29	30.78	31.18	1,015,926	+0.43(+1.39%)
Dec 07, 2017	31.11	31.33	30.72	30.75	1,290,205	-0.58(-1.84%)
Dec 06, 2017	31.33	31.89	31.29	31.33	788,464	-0.18(-0.56%)
Dec 05, 2017	32.07	32.13	31.50	31.51	1,007,570	-0.56(-1.74%)
Dec 04, 2017	32.64	32.64	32.01	32.07	883,375	-0.07(-0.22%)
Dec 01, 2017	32.31	32.46	31.58	32.14	1,070,391	-0.10(-0.30%)
Nov 30, 2017	32.64	32.74	32.19	32.24	727,240	-0.39(-1.20%)
Nov 29, 2017	32.44	33.04	32.29	32.63	722,196	+0.19(+0.57%)
Nov 28, 2017	32.46	32.49	32.17	32.44	986,499	+0.06(+0.19%)
Nov 27, 2017	32.16	32.54	32.16	32.38	866,998	+0.11(+0.33%)
Nov 24, 2017	32.47	32.51	32.12	32.27	280,138	+0.07(+0.22%)
Nov 22, 2017	32.23	32.52	32.15	32.20	643,484	+0.05(+0.17%)
Nov 21, 2017	33.11	33.11	32.07	32.15	1,342,397	-0.76(-2.32%)
Nov 20, 2017	32.40	32.96	32.40	32.91	1,283,037	+0.43(+1.31%)
Nov 17, 2017	31.95	32.56	31.93	32.48	911,859	+0.51(+1.58%)
Nov 16, 2017	32.45	32.49	31.86	31.98	928,708	-0.35(-1.07%)
Nov 15, 2017	32.45	32.68	32.24	32.32	1,172,283	-0.35(-1.06%)
Nov 14, 2017	32.73	33.12	32.65	32.67	971,551	-0.23(-0.69%)
Nov 13, 2017	32.71	33.16	32.43	32.90	715,051	+0.07(+0.22%)
Nov 10, 2017	32.54	32.88	32.37	32.83	635,585	+0.15(+0.46%)
Nov 09, 2017	33.07	33.15	32.55	32.68	943,442	-0.52(-1.57%)
Nov 08, 2017	32.72	33.44	32.47	33.20	1,885,468	+1.17(+3.64%)
Nov 07, 2017	32.35	32.70	31.75	32.03	2,155,460	-0.26(-0.79%)
Nov 06, 2017	32.96	33.16	31.30	32.29	2,179,338	-0.69(-2.09%)
Nov 03, 2017	34.05	35.15	32.81	32.98	2,405,415	+0.39(+1.19%)
Nov 02, 2017	32.81	33.11	32.19	32.59	1,427,344	-0.31(-0.94%)
Nov 01, 2017	32.81	33.52	32.81	32.90	1,392,135	+0.09(+0.27%)
Oct 31, 2017	32.65	33.22	32.51	32.81	1,311,179	+0.31(+0.95%)
Oct 30, 2017	32.14	32.90	32.13	32.50	1,102,439	+0.19(+0.60%)
Oct 27, 2017	32.48	32.62	32.09	32.31	1,355,502	-0.19(-0.60%)
Oct 26, 2017	31.97	32.93	31.83	32.50	1,036,882	+0.61(+1.91%)
Oct 25, 2017	32.66	32.99	31.79	31.89	1,211,543	-0.74(-2.28%)
Oct 24, 2017	32.34	32.69	32.16	32.63	1,184,231	+0.26(+0.79%)
Oct 23, 2017	32.83	32.95	31.88	32.38	2,066,049	-1.12(-3.35%)
Oct 20, 2017	33.62	33.74	33.48	33.50	710,202	+0.12(+0.37%)
Oct 19, 2017	33.28	33.51	32.86	33.38	871,086	-0.04(-0.11%)
Oct 18, 2017	33.61	33.66	33.28	33.41	617,243	+0.04(+0.13%)
Oct 17, 2017	33.01	33.54	32.71	33.37	999,695	+0.58(+1.78%)
Oct 16, 2017	32.62	32.99	32.62	32.78	706,893	+0.16(+0.49%)
Oct 13, 2017	32.47	33.20	32.39	32.62	819,545	+0.11(+0.33%)
Oct 12, 2017	32.66	32.87	32.29	32.52	1,160,794	-0.14(-0.43%)
Oct 11, 2017	33.27	33.33	32.64	32.66	736,148	-0.65(-1.96%)
Oct 10, 2017	33.17	33.41	33.11	33.31	453,154	+0.14(+0.43%)
Oct 09, 2017	33.15	33.35	33.08	33.17	516,534	-0.03(-0.08%)
Oct 06, 2017	33.40	33.52	33.15	33.20	813,027	-0.17(-0.50%)
Oct 05, 2017	33.45	34.08	33.01	33.37	1,618,543	+0.13(+0.40%)
Oct 04, 2017	33.16	33.48	32.37	33.23	3,840,302	-0.98(-2.87%)
Oct 03, 2017	34.37	34.62	34.04	34.22	1,566,827	+0.18(+0.52%)

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.