Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		33.99	33.99	33.99	0	-0.02(-0.06%)
Dec 28, 2017	33.81	34.10	33.80	34.01	739,744	+0.26(+0.77%)
Dec 27, 2017	33.66	33.90	33.59	33.75	764,748	+0.12(+0.36%)
Dec 26, 2017	33.42	33.87	33.40	33.63	874,262	+0.04(+0.12%)
Dec 22, 2017	33.57	33.64	33.31	33.59	665,702	+0.00(+0.00%)
Dec 21, 2017	33.57	33.90	33.24	33.59	1,143,583	-0.01(-0.03%)
Dec 20, 2017	33.67	33.81	33.44	33.60	1,184,000	+0.00(+0.00%)
Dec 19, 2017	33.34	33.72	33.23	33.60	1,408,480	+0.09(+0.27%)
Dec 18, 2017	33.26	33.58	33.19	33.51	1,555,929	+0.57(+1.73%)
Dec 15, 2017	32.45	33.16	32.45	32.94	3,106,692	+0.54(+1.67%)
Dec 14, 2017	32.31	32.73	32.31	32.40	1,712,938	-0.01(-0.03%)
Dec 13, 2017	32.05	32.53	32.05	32.41	1,016,072	+0.16(+0.50%)
Dec 12, 2017	32.10	32.72	31.96	32.25	1,141,318	+0.22(+0.69%)
Dec 11, 2017	31.52	32.20	31.37	32.03	1,277,576	+0.46(+1.46%)
Dec 08, 2017	31.71	31.71	31.18	31.57	680,170	+0.09(+0.29%)
Dec 07, 2017	31.58	32.01	31.33	31.48	1,384,210	-0.12(-0.38%)
Dec 06, 2017	31.54	31.97	31.54	31.60	1,290,438	-0.01(-0.03%)
Dec 05, 2017	31.72	32.06	31.54	31.61	947,425	-0.02(-0.06%)
Dec 04, 2017	31.90	31.90	31.48	31.63	1,384,006	+0.02(+0.06%)
Dec 01, 2017	31.25	31.76	31.09	31.61	1,191,322	+0.32(+1.02%)
Nov 30, 2017	31.83	31.99	31.11	31.29	1,188,294	-0.39(-1.23%)
Nov 29, 2017	31.25	31.93	31.25	31.68	1,330,732	+0.55(+1.77%)
Nov 28, 2017	30.45	31.17	30.45	31.13	1,158,578	+0.73(+2.40%)
Nov 27, 2017	30.88	30.88	30.34	30.40	979,462	-0.49(-1.59%)
Nov 24, 2017	30.73	30.92	30.59	30.89	273,981	+0.39(+1.28%)
Nov 22, 2017	31.04	31.30	30.33	30.50	950,719	-0.59(-1.90%)
Nov 21, 2017	30.56	31.12	30.51	31.09	924,080	+0.61(+2.00%)
Nov 20, 2017	30.46	30.95	30.46	30.48	1,012,344	-0.03(-0.10%)
Nov 17, 2017	30.29	30.69	30.22	30.51	812,906	+0.17(+0.56%)
Nov 16, 2017	29.78	30.54	29.74	30.34	1,228,940	+0.77(+2.60%)
Nov 15, 2017	29.88	29.88	29.20	29.57	1,281,176	-0.65(-2.15%)
Nov 14, 2017	30.54	30.72	30.08	30.22	1,715,865	-0.53(-1.72%)
Nov 13, 2017	30.74	30.97	30.36	30.75	1,003,407	-0.09(-0.29%)
Nov 10, 2017	31.25	31.42	30.81	30.84	923,403	-0.56(-1.78%)
Nov 09, 2017	30.02	31.50	29.92	31.40	2,413,627	+1.11(+3.66%)
Nov 08, 2017	30.08	30.38	29.96	30.29	845,295	+0.20(+0.66%)
Nov 07, 2017	30.17	30.35	29.96	30.09	1,235,941	-0.29(-0.95%)
Nov 06, 2017	30.55	30.87	30.18	30.38	2,717,160	+0.11(+0.36%)
Nov 03, 2017	30.62	30.76	30.00	30.27	2,005,385	-0.39(-1.27%)
Nov 02, 2017	31.45	31.52	30.43	30.66	1,875,120	-0.99(-3.13%)
Nov 01, 2017	32.30	32.39	31.43	31.65	1,065,060	-0.44(-1.37%)
Oct 31, 2017	32.55	32.62	31.38	32.09	1,713,093	-0.19(-0.59%)
Oct 30, 2017	32.12	32.54	32.12	32.28	1,085,602	-0.07(-0.22%)
Oct 27, 2017	32.33	32.55	32.11	32.35	1,270,140	+0.12(+0.37%)
Oct 26, 2017	32.07	32.33	31.67	32.23	1,503,396	+0.22(+0.69%)
Oct 25, 2017	32.39	32.59	31.57	32.01	2,696,031	-0.38(-1.17%)
Oct 24, 2017	32.88	33.04	32.08	32.39	3,552,695	-0.49(-1.49%)
Oct 23, 2017	33.00	33.44	32.57	32.88	3,487,382	-0.17(-0.51%)
Oct 20, 2017	31.76	34.21	31.40	33.05	9,484,751	-4.00(-10.80%)
Oct 19, 2017	37.00	37.45	36.48	37.05	1,550,168	-0.26(-0.70%)
Oct 18, 2017	37.45	37.64	37.13	37.31	1,102,130	-0.02(-0.05%)
Oct 17, 2017	37.43	37.58	37.15	37.33	1,014,187	-0.15(-0.40%)
Oct 16, 2017	37.60	37.86	37.38	37.48	1,439,373	-0.06(-0.16%)
Oct 13, 2017	37.20	37.71	37.10	37.54	746,742	+0.52(+1.40%)
Oct 12, 2017	37.35	37.43	36.76	37.02	737,386	-0.38(-1.02%)
Oct 11, 2017	37.79	38.13	37.38	37.40	597,697	-0.37(-0.98%)
Oct 10, 2017	37.95	38.10	37.58	37.77	748,381	-0.09(-0.24%)
Oct 09, 2017	37.62	38.09	37.56	37.86	1,150,314	+0.33(+0.88%)
Oct 06, 2017	37.61	37.87	37.47	37.53	1,178,935	-0.27(-0.71%)
Oct 05, 2017	37.64	37.89	37.50	37.80	364,846	+0.23(+0.61%)
Oct 04, 2017	37.80	37.91	37.47	37.57	1,035,932	-0.27(-0.71%)
Oct 03, 2017	37.86	38.00	37.52	37.84	854,173	+0.01(+0.03%)

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.