Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		37.07	37.07	37.07	0	-0.22(-0.59%)
Dec 28, 2017	36.92	37.39	36.88	37.29	910,497	+0.27(+0.72%)
Dec 27, 2017	37.11	37.24	36.91	37.02	665,822	-0.19(-0.51%)
Dec 26, 2017	36.97	37.24	36.96	37.21	738,337	+0.25(+0.67%)
Dec 22, 2017	36.85	37.04	36.66	36.96	721,530	+0.01(+0.03%)
Dec 21, 2017	36.74	37.39	36.68	36.95	1,084,787	+0.15(+0.42%)
Dec 20, 2017	36.89	37.00	36.23	36.80	2,254,063	-0.20(-0.54%)
Dec 19, 2017	37.03	37.32	36.78	37.00	2,291,765	-0.05(-0.13%)
Dec 18, 2017	36.47	37.32	36.47	37.05	2,771,962	+0.68(+1.87%)
Dec 15, 2017	36.71	36.71	36.14	36.37	3,361,114	-0.29(-0.78%)
Dec 14, 2017	36.20	36.94	36.08	36.66	2,940,306	+0.59(+1.64%)
Dec 13, 2017	36.21	36.45	36.02	36.06	2,483,164	-0.18(-0.50%)
Dec 12, 2017	35.74	36.85	35.71	36.24	1,698,493	+0.51(+1.42%)
Dec 11, 2017	35.47	36.40	35.30	35.74	2,079,410	+0.49(+1.38%)
Dec 08, 2017	35.08	35.38	34.93	35.25	1,132,414	+0.38(+1.10%)
Dec 07, 2017	34.35	35.17	34.24	34.87	1,060,640	+0.44(+1.28%)
Dec 06, 2017	34.58	35.04	34.37	34.43	1,293,451	-0.32(-0.91%)
Dec 05, 2017	35.37	35.43	34.63	34.74	671,236	-0.55(-1.57%)
Dec 04, 2017	35.63	35.97	35.39	35.30	2,266,597	-0.08(-0.22%)
Dec 01, 2017	35.37	35.97	35.27	35.37	1,440,795	+0.30(+0.84%)
Nov 30, 2017	33.99	35.13	33.81	35.08	2,191,633	+1.27(+3.76%)
Nov 29, 2017	33.77	34.02	33.36	33.81	1,927,808	-0.15(-0.45%)
Nov 28, 2017	33.79	34.23	33.62	33.96	1,898,000	+0.17(+0.51%)
Nov 27, 2017	34.00	34.17	33.77	33.79	1,122,003	-0.32(-0.92%)
Nov 24, 2017	33.80	34.22	33.80	34.10	808,295	+0.47(+1.39%)
Nov 22, 2017	33.69	33.88	33.26	33.64	1,800,716	+0.13(+0.40%)
Nov 21, 2017	33.98	34.22	33.27	33.50	1,187,038	-0.40(-1.18%)
Nov 20, 2017	33.55	33.97	33.28	33.90	627,823	+0.22(+0.65%)
Nov 17, 2017	33.55	33.72	33.21	33.68	1,123,462	+0.21(+0.63%)
Nov 16, 2017	34.04	34.07	33.35	33.47	1,427,057	-0.37(-1.10%)
Nov 15, 2017	33.42	34.39	33.21	33.85	992,259	+0.22(+0.65%)
Nov 14, 2017	34.58	34.58	33.50	33.63	1,218,784	-1.00(-2.90%)
Nov 13, 2017	35.56	35.64	34.61	34.63	915,370	-0.89(-2.50%)
Nov 10, 2017	35.80	36.07	35.19	35.52	564,640	-0.36(-1.01%)
Nov 09, 2017	34.89	35.94	34.74	35.88	1,097,077	+0.97(+2.79%)
Nov 08, 2017	35.61	35.68	34.66	34.91	852,973	-0.71(-1.99%)
Nov 07, 2017	35.34	35.83	34.95	35.61	836,556	+0.08(+0.22%)
Nov 06, 2017	34.82	35.57	34.75	35.54	600,773	+0.70(+2.00%)
Nov 03, 2017	34.97	35.12	34.51	34.84	1,084,756	-0.06(-0.16%)
Nov 02, 2017	35.17	35.42	34.56	34.90	1,338,891	-0.61(-1.72%)
Nov 01, 2017	35.12	35.93	35.12	35.51	1,433,840	+0.67(+1.92%)
Oct 31, 2017	35.11	35.11	34.61	34.84	1,146,736	-0.27(-0.78%)
Oct 30, 2017	34.71	35.70	34.71	35.11	1,565,474	+0.40(+1.17%)
Oct 27, 2017	34.57	35.13	34.48	34.71	1,778,907	+0.20(+0.57%)
Oct 26, 2017	34.52	35.05	34.14	34.51	1,780,720	-0.12(-0.35%)
Oct 25, 2017	35.29	35.57	33.82	34.63	2,186,540	-0.71(-2.02%)
Oct 24, 2017	35.49	35.78	34.97	35.35	1,156,398	-0.19(-0.53%)
Oct 23, 2017	36.21	36.23	35.47	35.54	1,094,218	-0.66(-1.82%)
Oct 20, 2017	36.67	36.67	36.13	36.20	715,414	-0.30(-0.82%)
Oct 19, 2017	35.88	36.53	35.88	36.50	1,023,529	+0.21(+0.57%)
Oct 18, 2017	37.01	37.22	36.17	36.29	1,361,289	-0.76(-2.06%)
Oct 17, 2017	36.99	37.18	36.90	37.05	670,648	-0.07(-0.18%)
Oct 16, 2017	37.25	37.45	37.02	37.12	713,060	-0.02(-0.05%)
Oct 13, 2017	37.65	37.68	37.11	37.14	1,003,948	-0.40(-1.05%)
Oct 12, 2017	37.09	37.60	37.09	37.53	952,315	+0.14(+0.38%)
Oct 11, 2017	37.01	37.39	36.99	37.39	974,652	+0.32(+0.86%)
Oct 10, 2017	37.32	37.40	36.89	37.07	478,215	-0.03(-0.08%)
Oct 09, 2017	37.22	37.31	37.03	37.10	905,441	-0.09(-0.25%)
Oct 06, 2017	36.80	37.21	36.56	37.19	530,308	+0.10(+0.28%)
Oct 05, 2017	36.99	37.22	36.95	37.09	674,207	+0.08(+0.20%)
Oct 04, 2017	37.15	37.15	36.77	37.01	795,036	-0.02(-0.05%)
Oct 03, 2017	36.80	37.05	36.59	37.03	2,541,035	+0.33(+0.90%)

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.