Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		31.70	31.70	31.70	0	-0.14(-0.43%)
Dec 28, 2017	31.96	32.02	31.62	31.83	1,806,892	-0.07(-0.21%)
Dec 27, 2017	32.00	32.19	31.61	31.90	2,553,693	-0.02(-0.07%)
Dec 26, 2017	31.81	32.35	31.60	31.92	3,919,494	-0.02(-0.07%)
Dec 22, 2017	31.77	32.11	31.74	31.95	2,262,377	+0.16(+0.50%)
Dec 21, 2017	31.61	32.22	31.51	31.79	4,521,275	+0.33(+1.04%)
Dec 20, 2017	32.15	32.20	31.33	31.46	4,385,548	-0.49(-1.54%)
Dec 19, 2017	31.98	32.37	31.77	31.95	6,010,203	-0.14(-0.42%)
Dec 18, 2017	31.62	32.15	31.52	32.09	6,195,901	+0.72(+2.31%)
Dec 15, 2017	31.50	31.51	30.91	31.37	8,361,596	+0.06(+0.19%)
Dec 14, 2017	31.51	31.55	31.23	31.31	4,422,811	-0.10(-0.33%)
Dec 13, 2017	31.63	31.83	31.31	31.41	6,040,446	-0.03(-0.10%)
Dec 12, 2017	30.36	31.78	30.31	31.44	8,512,473	+1.23(+4.08%)
Dec 11, 2017	30.12	30.70	29.99	30.21	5,011,124	-0.01(-0.05%)
Dec 08, 2017	29.73	30.32	29.55	30.23	7,370,623	+0.68(+2.30%)
Dec 07, 2017	29.23	29.93	29.10	29.55	4,990,041	+0.30(+1.02%)
Dec 06, 2017	29.24	29.34	28.78	29.25	3,371,413	+0.04(+0.13%)
Dec 05, 2017	29.50	29.82	29.14	29.21	5,285,548	-0.05(-0.18%)
Dec 04, 2017	29.68	29.87	29.40	29.26	6,151,987	+0.07(+0.23%)
Dec 01, 2017	28.60	29.33	28.07	29.20	6,865,638	+0.41(+1.43%)
Nov 30, 2017	29.11	29.23	28.52	28.78	9,085,926	-0.14(-0.49%)
Nov 29, 2017	29.82	30.23	28.86	28.93	8,131,302	-0.92(-3.08%)
Nov 28, 2017	29.40	29.90	29.08	29.84	5,102,961	+0.67(+2.30%)
Nov 27, 2017	29.46	29.64	28.78	29.17	7,544,190	-0.90(-3.00%)
Nov 24, 2017	30.13	30.27	29.84	30.08	1,795,157	-0.03(-0.10%)
Nov 22, 2017	29.87	30.21	29.73	30.11	3,167,985	+0.14(+0.47%)
Nov 21, 2017	29.90	30.33	29.83	29.96	5,154,783	+0.22(+0.73%)
Nov 20, 2017	29.37	29.91	29.17	29.75	5,349,388	+0.32(+1.09%)
Nov 17, 2017	29.29	29.56	28.95	29.43	4,226,019	+0.22(+0.77%)
Nov 16, 2017	28.34	29.32	28.31	29.20	7,044,229	+0.98(+3.46%)
Nov 15, 2017	27.87	28.25	27.80	28.22	4,685,029	+0.24(+0.85%)
Nov 14, 2017	28.08	28.31	27.87	27.99	3,481,252	-0.13(-0.45%)
Nov 13, 2017	28.29	28.32	27.86	28.11	3,088,541	-0.25(-0.87%)
Nov 10, 2017	27.77	28.43	27.77	28.36	4,034,615	+0.43(+1.55%)
Nov 09, 2017	27.72	28.46	27.72	27.93	5,826,941	-0.22(-0.80%)
Nov 08, 2017	27.65	28.52	27.42	28.15	5,681,775	+0.44(+1.59%)
Nov 07, 2017	27.94	27.98	27.50	27.71	3,807,642	-0.25(-0.91%)
Nov 06, 2017	27.08	28.02	26.93	27.96	4,268,768	+0.84(+3.11%)
Nov 03, 2017	27.32	27.61	26.99	27.12	3,054,393	-0.33(-1.20%)
Nov 02, 2017	27.60	27.62	27.16	27.45	3,677,519	-0.14(-0.51%)
Nov 01, 2017	27.90	28.09	27.37	27.59	3,729,897	-0.01(-0.03%)
Oct 31, 2017	27.49	28.16	27.30	27.60	5,937,966	+0.22(+0.79%)
Oct 30, 2017	27.58	27.61	26.96	27.38	7,863,300	-0.16(-0.60%)
Oct 27, 2017	28.56	28.56	27.50	27.55	7,096,510	-0.96(-3.35%)
Oct 26, 2017	28.60	28.83	28.05	28.50	5,728,530	+0.02(+0.08%)
Oct 25, 2017	28.72	28.87	27.99	28.48	9,954,200	-0.52(-1.78%)
Oct 24, 2017	29.49	30.11	28.75	28.99	16,263,545	-0.38(-1.30%)
Oct 23, 2017	29.60	30.52	28.10	29.37	45,004,112	+3.29(+12.62%)
Oct 20, 2017	25.79	26.34	25.69	26.08	11,139,320	+0.45(+1.75%)
Oct 19, 2017	25.32	25.64	25.27	25.63	5,844,654	+0.06(+0.23%)
Oct 18, 2017	25.46	25.63	25.40	25.57	4,999,645	+0.22(+0.88%)
Oct 17, 2017	25.41	25.52	24.75	25.35	7,952,643	-0.40(-1.54%)
Oct 16, 2017	25.72	25.79	25.44	25.75	5,413,585	+0.07(+0.26%)
Oct 13, 2017	25.28	25.80	25.13	25.68	5,598,516	+0.58(+2.32%)
Oct 12, 2017	24.93	25.21	24.80	25.10	6,846,924	+0.09(+0.36%)
Oct 11, 2017	25.07	25.46	24.93	25.01	4,836,941	-0.19(-0.74%)
Oct 10, 2017	25.56	25.64	24.90	25.19	7,016,268	-0.07(-0.30%)
Oct 09, 2017	25.40	25.99	25.26	25.27	4,928,351	+0.04(+0.18%)
Oct 06, 2017	25.28	25.48	25.01	25.22	4,763,187	-0.23(-0.91%)
Oct 05, 2017	25.44	25.59	25.20	25.46	4,301,515	+0.09(+0.35%)
Oct 04, 2017	25.41	25.57	25.28	25.37	4,108,555	-0.05(-0.21%)
Oct 03, 2017	25.53	25.57	25.03	25.42	5,030,175	-0.11(-0.44%)

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.