Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		34.68	34.68	34.68	0	-0.12(-0.34%)
Dec 28, 2017	34.77	36.47	34.32	34.80	130,293	+0.21(+0.61%)
Dec 27, 2017	34.34	34.62	34.28	34.59	156,520	+0.32(+0.93%)
Dec 26, 2017	34.54	34.80	34.24	34.27	196,264	-0.39(-1.13%)
Dec 22, 2017	35.02	35.02	34.47	34.66	129,436	-0.32(-0.91%)
Dec 21, 2017	35.08	35.19	34.71	34.98	121,103	+0.04(+0.11%)
Dec 20, 2017	35.42	35.42	34.82	34.94	182,353	-0.37(-1.05%)
Dec 19, 2017	35.54	35.85	35.28	35.31	205,239	-0.26(-0.73%)
Dec 18, 2017	35.74	36.27	35.50	35.57	250,314	-0.08(-0.22%)
Dec 15, 2017	34.64	35.99	34.53	35.65	1,046,621	+1.09(+3.15%)
Dec 14, 2017	34.64	34.85	34.32	34.56	413,645	-0.12(-0.35%)
Dec 13, 2017	33.82	34.89	33.60	34.68	505,245	+0.94(+2.79%)
Dec 12, 2017	33.84	34.07	33.61	33.74	207,926	-0.12(-0.35%)
Dec 11, 2017	33.72	33.90	33.30	33.86	310,295	+0.08(+0.24%)
Dec 08, 2017	33.79	34.04	33.60	33.78	187,665	+0.10(+0.30%)
Dec 07, 2017	33.79	34.13	33.35	33.68	402,372	-0.16(-0.47%)
Dec 06, 2017	33.31	33.99	33.05	33.84	271,702	+0.47(+1.41%)
Dec 05, 2017	33.01	33.60	33.00	33.37	261,843	+0.38(+1.15%)
Dec 04, 2017	33.66	33.73	32.85	32.99	316,393	-0.55(-1.64%)
Dec 01, 2017	33.36	33.63	32.90	33.54	300,714	+0.21(+0.63%)
Nov 30, 2017	33.29	33.45	33.01	33.33	364,105	+0.29(+0.88%)
Nov 29, 2017	34.13	34.40	32.88	33.04	307,490	-1.06(-3.11%)
Nov 28, 2017	33.75	34.19	33.45	34.10	598,494	+0.29(+0.86%)
Nov 27, 2017	34.01	34.47	33.81	33.81	699,409	-0.20(-0.59%)
Nov 24, 2017	33.71	34.25	33.55	34.01	370,383	+0.45(+1.34%)
Nov 22, 2017	33.60	33.78	33.41	33.56	422,832	+0.03(+0.09%)
Nov 21, 2017	33.69	33.91	33.23	33.53	498,582	-0.02(-0.06%)
Nov 20, 2017	32.00	33.74	32.00	33.55	410,802	+0.52(+1.57%)
Nov 17, 2017	33.26	33.61	32.81	33.03	781,568	-0.46(-1.37%)
Nov 16, 2017	33.05	33.70	32.94	33.49	418,870	+0.64(+1.95%)
Nov 15, 2017	32.87	33.23	32.64	32.85	416,508	-0.30(-0.90%)
Nov 14, 2017	32.91	33.24	32.85	33.15	372,411	+0.10(+0.30%)
Nov 13, 2017	33.15	33.50	32.94	33.05	573,846	-0.32(-0.96%)
Nov 10, 2017	33.23	33.56	32.89	33.37	451,565	+0.07(+0.21%)
Nov 09, 2017	33.33	33.64	32.49	33.30	474,498	-0.39(-1.16%)
Nov 08, 2017	33.00	34.03	33.00	33.69	541,834	+0.44(+1.32%)
Nov 07, 2017	33.35	33.75	33.15	33.25	503,309	-0.57(-1.69%)
Nov 06, 2017	34.24	34.50	33.64	33.82	501,074	-0.48(-1.40%)
Nov 03, 2017	32.27	34.89	32.27	34.30	726,562	+2.14(+6.65%)
Nov 02, 2017	32.26	32.62	31.94	32.16	473,831	-0.05(-0.16%)
Nov 01, 2017	32.83	33.62	31.75	32.21	512,984	-0.35(-1.07%)
Oct 31, 2017	32.40	32.84	32.16	32.56	545,797	+0.15(+0.46%)
Oct 30, 2017	32.66	32.93	32.25	32.41	481,938	-0.29(-0.89%)
Oct 27, 2017	33.20	33.34	32.46	32.70	416,373	-0.46(-1.39%)
Oct 26, 2017	32.91	33.37	32.91	33.16	272,127	+0.26(+0.79%)
Oct 25, 2017	32.83	33.09	32.61	32.90	369,090	+0.06(+0.18%)
Oct 24, 2017	32.90	33.15	32.47	32.84	370,755	-0.09(-0.27%)
Oct 23, 2017	33.07	33.32	32.76	32.93	384,236	-0.15(-0.45%)
Oct 20, 2017	33.04	33.47	32.72	33.08	418,779	+0.25(+0.76%)
Oct 19, 2017	32.75	33.19	32.41	32.83	330,262	-0.09(-0.27%)
Oct 18, 2017	32.70	33.21	32.70	32.92	367,878	+0.29(+0.89%)
Oct 17, 2017	32.71	33.22	32.60	32.63	363,897	-0.08(-0.24%)
Oct 16, 2017	33.06	33.44	32.69	32.71	312,732	-0.40(-1.21%)
Oct 13, 2017	33.06	33.48	33.02	33.11	365,227	+0.03(+0.09%)
Oct 12, 2017	32.70	33.53	32.70	33.08	714,659	+0.42(+1.29%)
Oct 11, 2017	33.37	33.62	32.44	32.66	393,506	-0.76(-2.27%)
Oct 10, 2017	33.55	33.77	33.28	33.42	505,443	+0.07(+0.21%)
Oct 09, 2017	33.47	34.44	33.09	33.35	302,226	+0.00(+0.00%)
Oct 06, 2017	32.85	33.44	32.85	33.35	358,288	+0.37(+1.12%)
Oct 05, 2017	32.86	33.14	32.70	32.98	241,889	+0.22(+0.67%)
Oct 04, 2017	32.44	32.87	32.37	32.76	284,682	+0.21(+0.65%)
Oct 03, 2017	32.15	32.77	32.15	32.55	336,892	+0.42(+1.31%)

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.