Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		35.63	35.63	35.63	0	+0.08(+0.23%)
Dec 28, 2017	35.45	35.56	35.43	35.54	1,750,024	+0.03(+0.08%)
Dec 27, 2017	35.45	35.55	35.41	35.52	2,115,232	-0.03(-0.08%)
Dec 26, 2017	35.47	35.68	35.47	35.54	2,040,015	-0.10(-0.27%)
Dec 22, 2017	35.50	35.69	35.43	35.64	2,969,011	+0.13(+0.37%)
Dec 21, 2017	35.26	35.54	35.23	35.51	4,303,365	+0.26(+0.72%)
Dec 20, 2017	35.30	35.32	35.09	35.25	10,372,602	+0.39(+1.11%)
Dec 19, 2017	34.90	34.97	34.78	34.87	1,267,839	-0.11(-0.32%)
Dec 18, 2017	34.97	35.12	34.90	34.98	2,107,818	+0.37(+1.06%)
Dec 15, 2017	34.67	34.71	34.56	34.61	1,991,901	-0.51(-1.45%)
Dec 14, 2017	35.14	35.25	35.09	35.12	2,066,451	-0.37(-1.03%)
Dec 13, 2017	35.50	35.67	35.45	35.49	3,293,818	+0.61(+1.76%)
Dec 12, 2017	34.63	34.93	34.62	34.87	1,477,580	+0.24(+0.70%)
Dec 11, 2017	34.45	34.69	34.45	34.63	2,652,681	+0.57(+1.68%)
Dec 08, 2017	34.00	34.09	33.84	34.06	1,810,938	+0.38(+1.13%)
Dec 07, 2017	33.43	33.75	33.40	33.68	1,741,216	+0.19(+0.56%)
Dec 06, 2017	33.53	33.57	33.43	33.49	1,718,116	-0.37(-1.08%)
Dec 05, 2017	33.98	34.04	33.83	33.86	1,669,207	-0.18(-0.53%)
Dec 04, 2017	34.17	34.23	33.98	34.04	1,724,866	-0.15(-0.44%)
Dec 01, 2017	34.18	34.32	33.99	34.19	2,566,850	-0.06(-0.18%)
Nov 30, 2017	34.38	34.48	34.19	34.25	2,893,149	-0.10(-0.28%)
Nov 29, 2017	34.40	34.54	34.15	34.35	2,466,584	-0.03(-0.08%)
Nov 28, 2017	34.06	34.42	33.97	34.38	2,516,815	+0.54(+1.61%)
Nov 27, 2017	33.96	34.08	33.83	33.83	1,347,638	+0.00(+0.00%)
Nov 24, 2017	33.87	33.91	33.80	33.83	608,962	-0.10(-0.28%)
Nov 22, 2017	33.93	33.98	33.78	33.93	1,694,301	+0.57(+1.72%)
Nov 21, 2017	33.34	33.42	33.28	33.36	1,426,371	+0.01(+0.02%)
Nov 20, 2017	33.35	33.40	33.27	33.35	1,113,093	+0.04(+0.12%)
Nov 17, 2017	33.20	33.38	33.20	33.31	890,159	+0.01(+0.02%)
Nov 16, 2017	33.39	33.43	33.23	33.30	1,032,173	-0.11(-0.33%)
Nov 15, 2017	33.14	33.47	33.09	33.41	1,214,646	+0.08(+0.23%)
Nov 14, 2017	33.14	33.37	33.13	33.34	1,312,328	+0.04(+0.12%)
Nov 13, 2017	33.14	33.31	33.11	33.29	1,535,584	-0.32(-0.94%)
Nov 10, 2017	33.63	33.78	33.58	33.61	1,681,172	+0.03(+0.08%)
Nov 09, 2017	33.57	33.63	33.41	33.58	1,941,170	+0.23(+0.68%)
Nov 08, 2017	33.30	33.42	33.25	33.36	1,752,104	+0.21(+0.62%)
Nov 07, 2017	33.25	33.29	33.09	33.15	2,220,073	-0.14(-0.44%)
Nov 06, 2017	33.25	33.32	33.16	33.29	1,039,819	-0.06(-0.19%)
Nov 03, 2017	33.40	33.41	33.29	33.36	1,020,120	+0.00(+0.00%)
Nov 02, 2017	33.29	33.38	33.21	33.36	2,006,019	-0.23(-0.68%)
Nov 01, 2017	33.65	33.73	33.47	33.58	2,321,207	-0.06(-0.18%)
Oct 31, 2017	33.76	33.76	33.60	33.65	1,601,402	+0.02(+0.06%)
Oct 30, 2017	33.59	33.65	33.48	33.63	2,453,546	-0.30(-0.89%)
Oct 27, 2017	33.88	34.00	33.76	33.93	1,529,541	+0.12(+0.35%)
Oct 26, 2017	33.96	34.02	33.81	33.81	1,482,154	-0.12(-0.37%)
Oct 25, 2017	34.06	34.13	33.76	33.94	2,382,249	+0.10(+0.31%)
Oct 24, 2017	33.85	33.95	33.81	33.83	1,308,254	+0.11(+0.33%)
Oct 23, 2017	33.91	33.98	33.69	33.72	1,538,662	-0.46(-1.33%)
Oct 20, 2017	34.12	34.18	34.03	34.18	2,907,847	+0.24(+0.71%)
Oct 19, 2017	33.84	33.96	33.80	33.94	2,566,676	-0.21(-0.61%)
Oct 18, 2017	33.92	34.20	33.90	34.14	2,140,554	+0.26(+0.77%)
Oct 17, 2017	33.94	33.94	33.77	33.88	1,966,839	-0.16(-0.47%)
Oct 16, 2017	33.99	34.07	33.94	34.04	1,626,529	+0.08(+0.22%)
Oct 13, 2017	34.05	34.09	33.83	33.96	2,187,651	+0.00(+0.00%)
Oct 12, 2017	33.91	34.06	33.87	33.96	1,654,776	-0.19(-0.55%)
Oct 11, 2017	34.16	34.19	34.01	34.15	1,990,234	-0.41(-1.19%)
Oct 10, 2017	34.29	34.56	34.27	34.56	2,338,129	+0.69(+2.04%)
Oct 09, 2017	33.96	33.99	33.82	33.87	891,726	+0.06(+0.18%)
Oct 06, 2017	33.66	33.84	33.65	33.81	1,295,211	-0.12(-0.36%)
Oct 05, 2017	33.69	33.97	33.68	33.93	1,529,181	+0.08(+0.24%)
Oct 04, 2017	33.92	33.96	33.79	33.85	1,048,725	+0.01(+0.02%)
Oct 03, 2017	33.64	33.86	33.62	33.84	1,343,398	+0.31(+0.94%)

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.