Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		35.06	35.06	35.06	0	-0.20(-0.57%)
Dec 28, 2017	35.30	35.37	34.88	35.26	978,860	-0.04(-0.11%)
Dec 27, 2017	35.61	35.72	35.18	35.30	872,797	-0.33(-0.93%)
Dec 26, 2017	34.72	35.86	34.70	35.63	2,817,966	+0.91(+2.62%)
Dec 22, 2017	34.93	34.93	34.36	34.72	2,475,950	-0.28(-0.80%)
Dec 21, 2017	35.07	35.30	34.65	35.00	2,742,704	+0.09(+0.26%)
Dec 20, 2017	34.58	34.98	34.14	34.91	1,761,173	+0.33(+0.95%)
Dec 19, 2017	34.50	34.87	33.50	34.58	2,740,574	+0.08(+0.23%)
Dec 18, 2017	33.12	34.68	33.12	34.50	2,986,958	+1.72(+5.25%)
Dec 15, 2017	32.47	33.20	32.11	32.78	4,128,993	+0.47(+1.45%)
Dec 14, 2017	32.80	33.10	32.02	32.31	2,715,459	-0.39(-1.19%)
Dec 13, 2017	32.44	32.99	32.38	32.70	2,362,315	+0.32(+0.99%)
Dec 12, 2017	32.78	34.00	32.27	32.38	5,499,117	+0.11(+0.34%)
Dec 11, 2017	33.12	33.33	32.14	32.27	3,708,994	-0.82(-2.48%)
Dec 08, 2017	32.68	33.16	32.47	33.09	2,025,185	+0.56(+1.72%)
Dec 07, 2017	32.65	33.20	32.27	32.53	2,694,066	-0.11(-0.34%)
Dec 06, 2017	32.68	33.10	32.21	32.64	3,428,619	+0.33(+1.02%)
Dec 05, 2017	32.23	32.53	31.68	32.31	2,575,110	+0.18(+0.56%)
Dec 04, 2017	31.57	32.90	31.57	32.13	4,303,266	+0.81(+2.59%)
Dec 01, 2017	31.19	31.83	30.84	31.32	4,579,265	+0.20(+0.64%)
Nov 30, 2017	32.10	33.21	31.00	31.12	4,807,393	-0.97(-3.02%)
Nov 29, 2017	31.60	32.73	31.58	32.09	4,230,980	+0.52(+1.65%)
Nov 28, 2017	30.55	31.64	30.33	31.57	2,510,149	+0.97(+3.17%)
Nov 27, 2017	30.43	31.19	30.05	30.60	3,375,506	+0.44(+1.46%)
Nov 24, 2017	29.95	30.51	29.82	30.16	1,979,537	+0.36(+1.21%)
Nov 22, 2017	29.38	30.06	28.69	29.80	3,986,806	+0.48(+1.64%)
Nov 21, 2017	28.84	30.05	28.45	29.32	11,475,009	+1.05(+3.71%)
Nov 20, 2017	28.12	28.35	27.44	28.27	10,708,789	+0.37(+1.33%)
Nov 17, 2017	27.55	28.05	26.82	27.90	9,652,342	+1.45(+5.48%)
Nov 16, 2017	25.91	26.78	25.45	26.45	3,482,888	+0.77(+3.00%)
Nov 15, 2017	25.31	26.06	25.01	25.68	2,707,687	+0.58(+2.31%)
Nov 14, 2017	24.79	25.30	24.58	25.10	2,242,440	+0.15(+0.60%)
Nov 13, 2017	25.33	25.44	24.62	24.95	1,863,032	-0.45(-1.77%)
Nov 10, 2017	24.98	25.75	24.93	25.40	2,252,815	+0.43(+1.72%)
Nov 09, 2017	23.91	25.20	23.91	24.97	2,456,501	+0.78(+3.22%)
Nov 08, 2017	24.20	24.44	23.83	24.19	1,592,255	-0.13(-0.53%)
Nov 07, 2017	24.89	24.99	24.14	24.32	1,858,209	-0.66(-2.64%)
Nov 06, 2017	24.77	25.22	24.74	24.98	2,170,106	+0.26(+1.05%)
Nov 03, 2017	24.88	25.02	24.53	24.72	1,658,072	-0.13(-0.52%)
Nov 02, 2017	25.18	25.32	24.75	24.85	2,270,069	-0.09(-0.36%)
Nov 01, 2017	24.45	24.98	24.33	24.94	2,032,156	+0.42(+1.71%)
Oct 31, 2017	24.62	24.97	24.45	24.52	1,692,898	-0.03(-0.12%)
Oct 30, 2017	25.13	25.13	24.26	24.55	1,849,255	-0.59(-2.35%)
Oct 27, 2017	24.88	25.15	24.13	25.14	2,649,010	+0.12(+0.48%)
Oct 26, 2017	24.84	25.15	24.60	25.02	1,396,351	+0.13(+0.52%)
Oct 25, 2017	24.83	25.06	24.28	24.89	2,267,262	+0.06(+0.24%)
Oct 24, 2017	24.78	25.13	24.50	24.83	2,262,053	+0.13(+0.53%)
Oct 23, 2017	24.58	25.15	24.55	24.70	2,751,787	+0.07(+0.28%)
Oct 20, 2017	23.94	24.66	23.82	24.63	2,374,474	+0.91(+3.84%)
Oct 19, 2017	23.63	24.04	23.54	23.72	2,452,889	-0.05(-0.21%)
Oct 18, 2017	23.41	23.90	23.35	23.77	2,251,460	+0.44(+1.89%)
Oct 17, 2017	22.95	23.36	22.86	23.33	2,930,298	+0.39(+1.70%)
Oct 16, 2017	22.72	23.33	22.65	22.94	2,864,721	+0.40(+1.77%)
Oct 13, 2017	22.34	22.93	22.15	22.54	3,495,318	+0.35(+1.58%)
Oct 12, 2017	22.55	22.74	21.76	22.19	3,878,146	-0.81(-3.52%)
Oct 11, 2017	23.25	23.38	22.88	23.00	1,007,453	-0.19(-0.82%)
Oct 10, 2017	22.98	23.46	22.95	23.19	1,126,491	+0.24(+1.05%)
Oct 09, 2017	23.13	23.33	22.85	22.95	1,176,033	-0.18(-0.78%)
Oct 06, 2017	23.47	23.91	23.09	23.13	2,140,411	-0.46(-1.95%)
Oct 05, 2017	23.00	23.69	22.91	23.59	1,793,975	+0.56(+2.43%)
Oct 04, 2017	23.16	23.49	22.82	23.03	2,225,346	-0.08(-0.35%)
Oct 03, 2017	22.99	23.44	22.65	23.11	3,572,471	-0.88(-3.67%)

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.