Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		32.32	32.32	32.32	0	-0.79(-2.37%)
Dec 28, 2017	32.96	33.27	32.57	33.10	101,023	+0.23(+0.70%)
Dec 27, 2017	33.19	33.37	32.82	32.87	46,649	-0.33(-1.00%)
Dec 26, 2017		33.75	33.17	33.20	32,225	-0.49(-1.44%)
Dec 22, 2017	34.32	34.32	33.66	33.69	63,792	-0.64(-1.86%)
Dec 21, 2017	34.58	34.67	34.08	34.33	71,502	-0.14(-0.40%)
Dec 20, 2017	34.24	34.65	32.41	34.47	121,831	+0.34(+1.00%)
Dec 19, 2017	34.15	34.25	34.07	34.12	130,396	+0.05(+0.15%)
Dec 18, 2017	34.18	34.18	33.85	34.07	229,065	+0.16(+0.48%)
Dec 15, 2017	33.11	34.01	33.11	33.91	387,844	+0.80(+2.42%)
Dec 14, 2017	33.63	33.97	32.89	33.11	92,807	-0.32(-0.97%)
Dec 13, 2017	33.80	33.99	33.32	33.43	168,563	-0.43(-1.28%)
Dec 12, 2017	34.20	34.20	32.67	33.87	236,443	-1.27(-3.60%)
Dec 11, 2017	35.40	35.52	34.93	35.13	53,101	-0.25(-0.72%)
Dec 08, 2017	35.76	35.80	35.34	35.39	82,917	-0.15(-0.43%)
Dec 07, 2017	35.34	35.95	35.34	35.54	47,977	+0.03(+0.10%)
Dec 06, 2017	35.50	36.61	35.50	35.51	48,795	-0.19(-0.52%)
Dec 05, 2017	36.44	36.44	35.52	35.69	92,564	-0.56(-1.55%)
Dec 04, 2017	36.37	36.37	36.10	36.26	61,257	+0.46(+1.28%)
Dec 01, 2017	35.57	36.50	34.59	35.80	63,910	+0.08(+0.21%)
Nov 30, 2017	37.04	37.04	34.59	35.72	216,747	-1.18(-3.20%)
Nov 29, 2017	35.73	37.22	35.73	36.90	72,248	+1.43(+4.03%)
Nov 28, 2017	34.70	35.56	34.62	35.47	130,541	+0.80(+2.30%)
Nov 27, 2017	34.44	35.07	34.44	34.67	119,283	+0.17(+0.49%)
Nov 24, 2017	34.90	34.90	34.44	34.50	48,163	-0.35(-1.00%)
Nov 22, 2017	35.42	35.42	34.82	34.85	59,972	-0.44(-1.25%)
Nov 21, 2017	35.56	35.56	35.12	35.29	88,228	-0.06(-0.17%)
Nov 20, 2017	35.35	35.61	35.18	35.35	79,708	+0.12(+0.34%)
Nov 17, 2017	34.93	35.54	34.73	35.24	118,020	+0.13(+0.36%)
Nov 16, 2017	34.90	35.20	34.61	35.11	75,428	+0.49(+1.42%)
Nov 15, 2017	34.48	34.94	33.45	34.61	165,399	-0.12(-0.34%)
Nov 14, 2017	34.14	34.75	33.99	34.73	91,415	+0.35(+1.01%)
Nov 13, 2017	33.62	34.50	33.62	34.39	59,016	+0.45(+1.33%)
Nov 10, 2017	33.92	34.35	33.83	33.93	72,809	+0.01(+0.03%)
Nov 09, 2017	33.98	34.27	33.49	33.93	59,052	-0.32(-0.94%)
Nov 08, 2017	33.93	34.30	33.46	34.25	126,979	+0.16(+0.47%)
Nov 07, 2017	34.78	34.84	33.77	34.09	100,824	-0.76(-2.19%)
Nov 06, 2017	34.88	35.22	34.66	34.85	97,658	-0.11(-0.32%)
Nov 03, 2017	35.46	35.54	34.93	34.96	81,533	-0.48(-1.34%)
Nov 02, 2017	34.82	35.61	34.46	35.44	151,387	+0.48(+1.39%)
Nov 01, 2017	35.51	35.51	34.63	34.95	71,568	-0.25(-0.70%)
Oct 31, 2017	35.62	35.85	34.95	35.20	127,774	-0.37(-1.05%)
Oct 30, 2017	36.42	36.42	35.33	35.58	65,693	-0.90(-2.47%)
Oct 27, 2017	36.13	36.73	35.94	36.48	67,952	+0.36(+0.99%)
Oct 26, 2017	36.05	36.19	35.78	36.12	103,248	+0.25(+0.69%)
Oct 25, 2017	36.12	36.36	35.75	35.87	143,334	-0.15(-0.42%)
Oct 24, 2017	35.90	36.36	35.90	36.03	104,479	+0.25(+0.71%)
Oct 23, 2017	36.08	36.26	35.68	35.77	82,194	-0.35(-0.96%)
Oct 20, 2017	36.09	36.35	35.90	36.12	130,274	+0.44(+1.24%)
Oct 19, 2017	35.49	35.81	35.27	35.68	92,489	+0.01(+0.02%)
Oct 18, 2017	35.49	36.25	35.13	35.67	62,352	+0.34(+0.96%)
Oct 17, 2017	35.79	35.99	35.18	35.33	96,383	-0.39(-1.09%)
Oct 16, 2017	35.46	36.36	35.40	35.72	117,704	+0.27(+0.77%)
Oct 13, 2017	35.60	35.69	35.24	35.45	119,156	-0.24(-0.67%)
Oct 12, 2017	35.66	35.76	35.33	35.69	88,807	+0.12(+0.33%)
Oct 11, 2017	35.50	35.80	35.13	35.57	70,994	+0.05(+0.14%)
Oct 10, 2017	35.25	35.52	35.19	35.52	83,499	+0.43(+1.24%)
Oct 09, 2017	34.81	35.14	34.75	35.08	77,345	+0.22(+0.63%)
Oct 06, 2017	34.74	34.96	34.64	34.86	114,410	+0.25(+0.71%)
Oct 05, 2017	34.23	34.84	33.57	34.61	126,078	+0.38(+1.12%)
Oct 04, 2017	34.53	34.78	33.99	34.23	82,794	-0.44(-1.27%)
Oct 03, 2017	34.87	34.91	34.32	34.67	66,434	-0.04(-0.12%)

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.