Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		30.08	30.08	30.08	0	-0.12(-0.38%)
Dec 28, 2017	29.94	30.22	29.78	30.19	609,874	+0.31(+1.04%)
Dec 27, 2017	30.28	30.28	29.82	29.88	471,563	-0.31(-1.03%)
Dec 26, 2017	30.67	30.81	30.16	30.19	660,561	-0.45(-1.48%)
Dec 22, 2017	30.76	30.82	30.14	30.65	821,617	-0.10(-0.32%)
Dec 21, 2017	30.27	30.93	30.27	30.74	955,551	+0.52(+1.73%)
Dec 20, 2017	30.25	30.71	30.20	30.22	1,334,169	+0.22(+0.74%)
Dec 19, 2017	30.34	30.37	29.79	30.00	974,998	-0.16(-0.53%)
Dec 18, 2017	30.56	30.93	30.16	30.16	1,462,126	-0.33(-1.08%)
Dec 15, 2017	30.39	30.81	30.18	30.49	1,854,339	+0.12(+0.41%)
Dec 14, 2017	30.37	30.50	30.00	30.36	1,644,994	-0.14(-0.47%)
Dec 13, 2017	31.44	31.48	30.45	30.50	1,292,879	-0.98(-3.10%)
Dec 12, 2017	31.62	31.95	31.48	31.48	1,013,810	+0.05(+0.17%)
Dec 11, 2017	31.01	31.44	30.97	31.43	1,007,826	+0.24(+0.77%)
Dec 08, 2017	30.89	31.30	30.79	31.19	1,015,629	+0.43(+1.39%)
Dec 07, 2017	31.12	31.34	30.73	30.76	1,289,828	-0.58(-1.84%)
Dec 06, 2017	31.34	31.90	31.30	31.34	788,233	-0.18(-0.56%)
Dec 05, 2017	32.08	32.14	31.51	31.52	1,007,276	-0.56(-1.74%)
Dec 04, 2017	32.65	32.65	32.02	32.08	883,117	-0.07(-0.22%)
Dec 01, 2017	32.32	32.47	31.59	32.15	1,070,078	-0.10(-0.30%)
Nov 30, 2017	32.65	32.75	32.20	32.24	727,027	-0.39(-1.20%)
Nov 29, 2017	32.45	33.05	32.30	32.64	721,985	+0.19(+0.57%)
Nov 28, 2017	32.47	32.50	32.18	32.45	986,210	+0.06(+0.19%)
Nov 27, 2017	32.16	32.55	32.16	32.39	866,745	+0.11(+0.33%)
Nov 24, 2017	32.48	32.52	32.13	32.28	280,056	+0.07(+0.22%)
Nov 22, 2017	32.24	32.53	32.16	32.21	643,296	+0.05(+0.17%)
Nov 21, 2017	33.12	33.12	32.08	32.16	1,342,005	-0.76(-2.32%)
Nov 20, 2017	32.41	32.97	32.41	32.92	1,282,662	+0.43(+1.31%)
Nov 17, 2017	31.96	32.57	31.94	32.49	911,593	+0.51(+1.58%)
Nov 16, 2017	32.46	32.50	31.87	31.99	928,437	-0.35(-1.07%)
Nov 15, 2017	32.46	32.69	32.24	32.33	1,171,940	-0.35(-1.06%)
Nov 14, 2017	32.74	33.13	32.66	32.68	971,267	-0.23(-0.69%)
Nov 13, 2017	32.72	33.17	32.44	32.91	714,851	+0.07(+0.22%)
Nov 10, 2017	32.55	32.89	32.38	32.84	635,407	+0.15(+0.46%)
Nov 09, 2017	33.08	33.16	32.55	32.69	943,179	-0.52(-1.57%)
Nov 08, 2017	32.73	33.45	32.48	33.21	1,884,942	+1.17(+3.64%)
Nov 07, 2017	32.36	32.70	31.76	32.04	2,154,859	-0.26(-0.79%)
Nov 06, 2017	32.97	33.17	31.31	32.30	2,178,730	-0.69(-2.09%)
Nov 03, 2017	34.06	35.16	32.82	32.99	2,404,744	+0.39(+1.19%)
Nov 02, 2017	32.82	33.12	32.20	32.60	1,426,946	-0.31(-0.94%)
Nov 01, 2017	32.82	33.53	32.82	32.91	1,391,747	+0.09(+0.27%)
Oct 31, 2017	32.66	33.23	32.52	32.82	1,310,813	+0.31(+0.95%)
Oct 30, 2017	32.15	32.91	32.14	32.51	1,102,131	+0.19(+0.60%)
Oct 27, 2017	32.49	32.62	32.09	32.32	1,355,124	-0.19(-0.60%)
Oct 26, 2017	31.98	32.93	31.84	32.51	1,036,593	+0.61(+1.91%)
Oct 25, 2017	32.67	33.00	31.80	31.90	1,211,205	-0.74(-2.28%)
Oct 24, 2017	32.35	32.70	32.17	32.64	1,183,901	+0.26(+0.79%)
Oct 23, 2017	32.84	32.96	31.89	32.39	2,065,473	-1.12(-3.35%)
Oct 20, 2017	33.63	33.75	33.49	33.51	710,004	+0.12(+0.37%)
Oct 19, 2017	33.29	33.52	32.87	33.39	870,843	-0.04(-0.11%)
Oct 18, 2017	33.62	33.67	33.29	33.42	617,071	+0.04(+0.13%)
Oct 17, 2017	33.01	33.54	32.72	33.38	999,416	+0.58(+1.78%)
Oct 16, 2017	32.63	33.00	32.63	32.79	706,695	+0.16(+0.49%)
Oct 13, 2017	32.48	33.21	32.40	32.63	819,316	+0.11(+0.33%)
Oct 12, 2017	32.67	32.88	32.30	32.53	1,160,470	-0.14(-0.43%)
Oct 11, 2017	33.28	33.34	32.65	32.67	735,943	-0.65(-1.96%)
Oct 10, 2017	33.18	33.42	33.12	33.32	453,027	+0.14(+0.43%)
Oct 09, 2017	33.16	33.36	33.09	33.18	516,390	-0.03(-0.08%)
Oct 06, 2017	33.41	33.53	33.16	33.21	812,800	-0.17(-0.50%)
Oct 05, 2017	33.46	34.09	33.02	33.38	1,618,092	+0.13(+0.40%)
Oct 04, 2017	33.17	33.49	32.38	33.24	3,839,230	-0.98(-2.87%)
Oct 03, 2017	34.38	34.63	34.05	34.23	1,566,390	+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.