Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		35.72	35.72	35.72	0	+0.08(+0.23%)
Dec 28, 2017	35.26	35.76	35.26	35.64	425,194	+1.04(+2.99%)
Dec 27, 2017	34.56	34.72	34.52	34.60	153,929	-0.07(-0.21%)
Dec 26, 2017	34.45	34.72	34.45	34.68	168,207	+0.17(+0.50%)
Dec 22, 2017	34.30	34.52	34.23	34.51	257,184	+0.20(+0.58%)
Dec 21, 2017	34.03	34.42	34.03	34.31	229,965	+0.34(+0.99%)
Dec 20, 2017	33.73	34.14	33.70	33.97	181,231	+0.28(+0.83%)
Dec 19, 2017	34.03	34.03	33.63	33.69	333,305	-0.16(-0.47%)
Dec 18, 2017	33.70	34.01	33.69	33.85	335,616	+0.56(+1.69%)
Dec 15, 2017	33.20	33.44	33.10	33.29	347,939	+0.47(+1.42%)
Dec 14, 2017	33.12	33.32	32.81	32.82	741,390	-0.57(-1.71%)
Dec 13, 2017	32.97	33.58	32.97	33.40	473,568	+0.16(+0.49%)
Dec 12, 2017	33.30	33.43	33.10	33.23	508,251	-0.16(-0.47%)
Dec 11, 2017	33.51	33.59	33.35	33.39	401,859	+0.33(+0.99%)
Dec 08, 2017	33.00	33.17	32.93	33.06	485,602	+0.56(+1.74%)
Dec 07, 2017	32.20	32.64	32.20	32.50	353,298	+0.30(+0.94%)
Dec 06, 2017	32.15	32.25	32.03	32.19	261,975	-0.27(-0.83%)
Dec 05, 2017	32.00	32.65	32.00	32.46	554,138	+0.45(+1.40%)
Dec 04, 2017	31.77	32.19	31.70	32.01	983,952	+0.83(+2.67%)
Dec 01, 2017	31.04	31.25	30.91	31.18	473,650	+0.21(+0.69%)
Nov 30, 2017	30.81	31.37	30.81	30.97	887,469	+0.65(+2.13%)
Nov 29, 2017	30.54	30.54	30.18	30.32	714,417	-0.28(-0.91%)
Nov 28, 2017	31.13	31.13	30.37	30.60	974,764	-0.96(-3.03%)
Nov 27, 2017	31.74	31.74	31.45	31.56	660,037	+0.38(+1.23%)
Nov 24, 2017	31.26	31.47	31.12	31.17	412,925	-0.61(-1.93%)
Nov 22, 2017	31.47	31.88	31.44	31.79	290,504	+0.55(+1.75%)
Nov 21, 2017	31.06	31.46	31.03	31.24	993,093	-0.12(-0.39%)
Nov 20, 2017	31.32	31.38	31.07	31.36	493,293	-0.97(-3.01%)
Nov 17, 2017	32.22	32.51	32.17	32.33	580,359	-0.46(-1.40%)
Nov 16, 2017	32.71	32.93	32.53	32.79	360,493	+0.02(+0.07%)
Nov 15, 2017	32.93	32.96	32.62	32.77	224,177	-0.53(-1.60%)
Nov 14, 2017	33.40	33.59	33.17	33.30	240,554	+0.10(+0.30%)
Nov 13, 2017	32.98	33.22	32.94	33.20	155,465	+0.11(+0.35%)
Nov 10, 2017	33.29	33.29	33.08	33.08	341,052	-0.39(-1.17%)
Nov 09, 2017	33.58	33.69	33.22	33.48	380,026	-0.61(-1.80%)
Nov 08, 2017	33.97	34.16	33.83	34.09	435,969	+0.30(+0.90%)
Nov 07, 2017	34.40	34.44	33.75	33.79	272,295	-1.31(-3.73%)
Nov 06, 2017	34.62	35.32	34.62	35.10	516,718	+1.42(+4.22%)
Nov 03, 2017	33.96	33.96	33.65	33.67	468,434	-1.45(-4.12%)
Nov 02, 2017	34.81	35.18	34.72	35.12	347,258	+0.40(+1.15%)
Nov 01, 2017	34.57	34.98	34.52	34.72	367,494	+0.54(+1.58%)
Oct 31, 2017	33.89	34.20	33.66	34.18	290,843	+0.73(+2.17%)
Oct 30, 2017	33.61	33.71	33.44	33.45	333,419	+0.04(+0.12%)
Oct 27, 2017	32.98	33.50	32.72	33.41	841,783	+0.66(+2.02%)
Oct 26, 2017	33.77	33.81	32.71	32.75	792,239	-0.62(-1.86%)
Oct 25, 2017	34.04	34.12	33.24	33.37	1,306,660	-0.12(-0.37%)
Oct 24, 2017	33.96	34.04	33.47	33.49	742,956	-0.37(-1.09%)
Oct 23, 2017	34.29	34.29	33.81	33.86	329,217	-0.98(-2.81%)
Oct 20, 2017	34.85	34.87	34.47	34.84	179,198	-0.17(-0.49%)
Oct 19, 2017	34.58	35.01	34.58	35.01	558,948	+0.79(+2.32%)
Oct 18, 2017	34.31	34.34	34.08	34.22	227,199	-0.10(-0.29%)
Oct 17, 2017	34.45	34.55	34.13	34.32	351,775	-0.03(-0.10%)
Oct 16, 2017	34.42	34.55	34.33	34.35	348,074	-0.02(-0.05%)
Oct 13, 2017	34.33	34.57	34.31	34.37	1,038,252	+0.13(+0.38%)
Oct 12, 2017	33.93	34.28	33.76	34.24	327,548	+0.64(+1.90%)
Oct 11, 2017	33.55	33.63	33.23	33.60	468,276	+0.74(+2.26%)
Oct 10, 2017		33.32	32.65	32.86	1,063,391	+0.41(+1.26%)
Oct 09, 2017	32.02	32.48	31.83	32.45	1,185,890	-1.59(-4.66%)
Oct 06, 2017	33.86	34.04	33.68	34.03	327,766	-0.26(-0.76%)
Oct 05, 2017	34.48	34.57	34.29	34.29	364,477	-0.15(-0.43%)
Oct 04, 2017	34.47	34.59	34.40	34.44	173,677	+0.16(+0.48%)
Oct 03, 2017	34.28	34.39	34.15	34.28	440,137	-0.02(-0.07%)

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.