Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		33.59	33.59	33.59	0	-0.52(-1.54%)
Dec 28, 2017	33.54	34.18	33.54	34.12	6,532,770	+0.69(+2.06%)
Dec 27, 2017	33.89	33.89	33.36	33.43	5,554,412	-0.31(-0.93%)
Dec 26, 2017	33.36	33.90	33.22	33.74	5,208,391	+0.23(+0.68%)
Dec 22, 2017	33.94	33.95	33.32	33.52	7,886,782	-0.53(-1.57%)
Dec 21, 2017	33.26	34.13	33.17	34.05	11,906,498	+1.24(+3.78%)
Dec 20, 2017	33.11	33.29	32.54	32.81	12,044,255	+0.51(+1.57%)
Dec 19, 2017	32.34	32.53	31.85	32.30	7,877,120	+0.39(+1.23%)
Dec 18, 2017	30.75	32.19	30.75	31.91	13,650,235	+1.51(+4.96%)
Dec 15, 2017	30.27	30.54	29.75	30.40	10,029,022	+0.11(+0.38%)
Dec 14, 2017	31.12	31.77	30.24	30.29	10,475,667	-1.06(-3.38%)
Dec 13, 2017	31.22	31.62	30.59	31.35	10,451,046	-0.15(-0.48%)
Dec 12, 2017	31.89	32.27	31.43	31.50	9,930,660	-0.40(-1.26%)
Dec 11, 2017	32.12	32.77	31.69	31.90	11,830,029	+0.18(+0.57%)
Dec 08, 2017	31.74	31.94	30.56	31.72	12,461,706	+1.32(+4.33%)
Dec 07, 2017	30.52	30.86	30.06	30.40	13,866,754	+0.71(+2.38%)
Dec 06, 2017	29.70	30.70	28.90	29.70	18,620,130	+1.22(+4.29%)
Dec 05, 2017	28.07	28.69	27.76	28.48	9,484,133	-0.01(-0.03%)
Dec 04, 2017	28.49	29.19	28.46	28.48	11,462,837	+0.52(+1.84%)
Dec 01, 2017	27.73	28.84	27.54	27.97	15,100,218	+0.36(+1.31%)
Nov 30, 2017	27.53	27.94	27.40	27.61	9,263,124	+0.28(+1.01%)
Nov 29, 2017	27.25	27.76	27.17	27.33	8,701,854	+0.02(+0.07%)
Nov 28, 2017	27.50	27.50	26.64	27.31	11,089,380	-0.18(-0.66%)
Nov 27, 2017	27.90	27.92	27.16	27.49	6,980,478	-0.39(-1.40%)
Nov 24, 2017	27.47	28.14	27.42	27.88	6,714,589	+0.67(+2.46%)
Nov 22, 2017	27.02	27.42	26.97	27.22	7,816,728	+0.33(+1.24%)
Nov 21, 2017	26.93	27.26	26.80	26.88	7,514,827	+0.30(+1.11%)
Nov 20, 2017	25.89	26.91	25.83	26.59	9,475,089	+0.54(+2.09%)
Nov 17, 2017	25.86	26.28	25.67	26.04	7,656,613	+0.14(+0.55%)
Nov 16, 2017	26.09	26.13	25.56	25.90	8,665,291	+0.02(+0.07%)
Nov 15, 2017	24.96	25.94	24.30	25.88	12,586,845	+0.42(+1.65%)
Nov 14, 2017	26.20	26.33	25.34	25.46	8,435,425	-0.91(-3.44%)
Nov 13, 2017	26.05	26.59	25.91	26.37	6,920,453	+0.15(+0.58%)
Nov 10, 2017	26.16	26.69	26.05	26.21	8,424,332	+0.34(+1.33%)
Nov 09, 2017	25.46	26.33	25.43	25.87	10,421,752	-0.11(-0.44%)
Nov 08, 2017	25.56	26.12	25.06	25.98	9,584,223	+0.30(+1.19%)
Nov 07, 2017	26.21	26.29	25.41	25.68	9,387,268	-0.53(-2.04%)
Nov 06, 2017		26.67	25.82	26.21	8,284,980	+0.45(+1.74%)
Nov 03, 2017	26.31	26.32	25.64	25.76	10,453,056	-0.52(-1.99%)
Nov 02, 2017	26.18	27.03	25.99	26.29	14,392,908	+0.28(+1.06%)
Nov 01, 2017	26.54	27.95	25.41	26.01	40,544,680	+1.89(+7.82%)
Oct 31, 2017	24.26	24.75	23.65	24.13	25,880,742	-1.09(-4.31%)
Oct 30, 2017	25.73	25.81	25.11	25.21	9,989,073	-0.59(-2.29%)
Oct 27, 2017	25.98	26.10	25.44	25.80	11,028,289	-0.58(-2.20%)
Oct 26, 2017	26.96	27.00	26.32	26.38	9,793,817	-0.40(-1.49%)
Oct 25, 2017	26.97	27.22	26.51	26.78	9,306,510	-0.55(-2.02%)
Oct 24, 2017	26.77	27.58	26.72	27.34	10,719,475	+0.67(+2.50%)
Oct 23, 2017	26.94	27.31	26.65	26.67	8,360,531	-0.42(-1.55%)
Oct 20, 2017	26.77	27.22	26.63	27.09	14,423,182	+0.71(+2.71%)
Oct 19, 2017	25.50	26.51	25.16	26.37	12,003,513	+0.41(+1.58%)
Oct 18, 2017	25.65	26.64	25.64	25.96	16,016,199	+0.59(+2.33%)
Oct 17, 2017	25.42	25.78	25.24	25.37	8,050,454	-0.04(-0.15%)
Oct 16, 2017	25.96	26.37	25.15	25.41	13,845,303	-0.66(-2.52%)
Oct 13, 2017	25.58	26.37	25.54	26.07	26,110,806	+1.72(+7.04%)
Oct 12, 2017	23.98	24.73	23.87	24.35	10,490,318	+0.34(+1.43%)
Oct 11, 2017	23.66	24.09	23.30	24.01	9,757,713	+0.21(+0.88%)
Oct 10, 2017	24.18	24.24	23.55	23.80	8,504,403	-0.04(-0.16%)
Oct 09, 2017	24.66	24.68	23.55	23.84	13,560,629	-0.98(-3.95%)
Oct 06, 2017	25.16	25.18	24.69	24.82	9,040,403	-0.47(-1.85%)
Oct 05, 2017	25.43	25.69	25.23	25.29	8,518,118	+0.08(+0.30%)
Oct 04, 2017	24.99	25.58	24.94	25.21	8,065,395	+0.13(+0.53%)
Oct 03, 2017	25.04	25.36	24.57	25.08	11,905,694	+0.18(+0.73%)

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.