Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		32.30	32.30	32.30	0	+0.63(+1.99%)
Dec 28, 2017	31.50	31.70	31.41	31.67	18,877	+0.85(+2.76%)
Dec 27, 2017	31.23	31.38	30.80	30.82	11,671	+0.12(+0.39%)
Dec 26, 2017	30.36	30.70	30.10	30.70	18,681	+0.57(+1.89%)
Dec 22, 2017	30.45	30.60	29.91	30.13	9,615	-0.22(-0.72%)
Dec 21, 2017	29.85	30.84	29.85	30.35	62,295	+0.68(+2.29%)
Dec 20, 2017	29.44	29.93	29.40	29.67	60,316	+0.53(+1.82%)
Dec 19, 2017	29.59	29.59	28.69	29.14	3,979	-0.63(-2.11%)
Dec 18, 2017	29.15	30.18	29.15	29.77	10,996	+2.36(+8.60%)
Dec 15, 2017	28.04	28.70	27.30	27.41	5,932	+0.29(+1.05%)
Dec 14, 2017	27.14	27.55	27.00	27.12	13,256	-0.64(-2.31%)
Dec 13, 2017	29.10	29.10	27.62	27.77	4,360	-0.80(-2.79%)
Dec 12, 2017	26.72	28.66	26.13	28.56	10,272	+0.93(+3.38%)
Dec 11, 2017	27.49	27.97	27.49	27.63	4,949	+0.18(+0.66%)
Dec 08, 2017	27.70	27.70	27.03	27.45	3,421	+0.48(+1.78%)
Dec 07, 2017	25.79	26.99	25.38	26.97	21,748	-1.15(-4.09%)
Dec 06, 2017	28.29	28.55	27.31	28.12	10,465	-0.27(-0.95%)
Dec 05, 2017	29.54	29.54	28.09	28.39	9,426	-0.40(-1.39%)
Dec 04, 2017	29.11	29.45	28.59	28.79	18,563	+0.69(+2.46%)
Dec 01, 2017	28.02	28.30	27.66	28.10	8,846	+0.53(+1.92%)
Nov 30, 2017	29.00	29.00	27.30	27.57	26,600	-1.84(-6.26%)
Nov 29, 2017	30.58	30.58	29.41	29.41	17,117	-1.85(-5.92%)
Nov 28, 2017	31.21	31.65	30.83	31.26	8,636	+0.82(+2.69%)
Nov 27, 2017	31.04	31.04	30.31	30.44	12,372	-1.23(-3.87%)
Nov 24, 2017	31.64	31.73	31.45	31.67	3,836	-0.23(-0.73%)
Nov 22, 2017	31.53	31.98	31.42	31.90	11,642	+0.66(+2.13%)
Nov 21, 2017	30.95	31.85	30.90	31.23	17,741	+0.93(+3.09%)
Nov 20, 2017	30.34	30.45	29.28	30.30	13,565	-0.31(-1.01%)
Nov 17, 2017	29.37	30.69	29.20	30.61	25,859	+1.60(+5.52%)
Nov 16, 2017	28.46	29.36	28.26	29.01	13,309	+1.73(+6.34%)
Nov 15, 2017	26.91	27.43	26.35	27.28	5,612	+0.08(+0.29%)
Nov 14, 2017	28.75	28.79	27.16	27.20	31,178	-2.04(-6.98%)
Nov 13, 2017	28.72	29.31	28.50	29.24	5,631	-0.07(-0.24%)
Nov 10, 2017	30.17	30.17	29.14	29.31	16,189	-1.51(-4.90%)
Nov 09, 2017	30.80	31.09	30.25	30.82	7,915	-0.91(-2.87%)
Nov 08, 2017	31.00	31.87	30.52	31.73	14,950	+1.31(+4.31%)
Nov 07, 2017	32.00	32.00	30.03	30.42	10,006	-1.88(-5.81%)
Nov 06, 2017	30.83	32.31	30.83	32.30	11,392	+1.87(+6.13%)
Nov 03, 2017	31.30	31.40	29.10	30.43	15,832	-0.86(-2.75%)
Nov 02, 2017	30.85	31.38	30.37	31.29	15,352	+0.23(+0.74%)
Nov 01, 2017	31.82	32.56	31.06	31.06	14,357	-0.59(-1.86%)
Oct 31, 2017	31.81	32.04	31.06	31.65	6,000	+0.03(+0.09%)
Oct 30, 2017		33.37	31.32	31.62	12,930	-2.19(-6.48%)
Oct 27, 2017	33.01	33.90	32.28	33.81	13,593	+1.27(+3.90%)
Oct 26, 2017	34.14	34.47	32.54	32.54	8,845	-1.77(-5.16%)
Oct 25, 2017	34.96	34.96	33.57	34.31	14,804	-0.16(-0.46%)
Oct 24, 2017	33.62	34.47	33.22	34.47	19,517	+0.68(+2.01%)
Oct 23, 2017	35.35	35.58	33.70	33.79	12,065	-1.75(-4.92%)
Oct 20, 2017	36.67	36.67	35.54	35.54	9,942	-0.57(-1.57%)
Oct 19, 2017	35.68	36.16	35.15	36.11	13,206	-0.45(-1.24%)
Oct 18, 2017	36.57	36.83	35.95	36.56	13,258	-0.18(-0.49%)
Oct 17, 2017	36.00	36.74	35.50	36.74	18,105	+0.32(+0.88%)
Oct 16, 2017	37.10	37.29	36.15	36.42	16,559	-0.68(-1.82%)
Oct 13, 2017	37.14	37.60	36.73	37.10	7,528	+0.94(+2.59%)
Oct 12, 2017	36.00	36.19	36.00	36.16	4,524	-0.22(-0.60%)
Oct 11, 2017	36.55	36.55	35.91	36.38	7,610	+0.31(+0.86%)
Oct 10, 2017	36.29	36.85	35.84	36.07	13,601	+0.95(+2.71%)
Oct 09, 2017	36.02	36.07	34.66	35.12	16,484	-1.39(-3.81%)
Oct 06, 2017	36.48	36.60	35.67	36.51	15,172	-1.23(-3.26%)
Oct 05, 2017	38.68	39.39	37.55	37.74	24,615	-0.25(-0.66%)
Oct 04, 2017	37.95	38.57	37.81	37.99	17,371	+0.16(+0.42%)
Oct 03, 2017	35.63	37.87	35.50	37.83	27,513	+2.47(+6.99%)

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.