Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		31.32	31.32	31.32	0	+0.19(+0.61%)
Dec 28, 2017	31.07	31.32	30.89	31.13	269,261	+0.14(+0.44%)
Dec 27, 2017	31.08	31.17	30.81	30.99	395,109	-0.07(-0.22%)
Dec 26, 2017	30.98	31.14	30.75	31.06	321,351	+0.04(+0.12%)
Dec 22, 2017	31.16	31.24	30.93	31.02	764,672	-0.11(-0.34%)
Dec 21, 2017	31.28	31.37	31.12	31.13	402,931	-0.10(-0.31%)
Dec 20, 2017	31.33	31.57	31.13	31.23	468,023	-0.03(-0.10%)
Dec 19, 2017	31.36	31.36	31.01	31.26	414,840	-0.07(-0.22%)
Dec 18, 2017	31.48	31.59	31.21	31.33	436,069	+0.02(+0.05%)
Dec 15, 2017	30.98	31.37	30.51	31.31	1,534,254	+0.42(+1.37%)
Dec 14, 2017	30.92	31.05	30.74	30.89	771,923	-0.00(-0.02%)
Dec 13, 2017	30.78	30.99	30.78	30.89	572,701	+0.11(+0.36%)
Dec 12, 2017	30.73	30.91	30.45	30.78	849,565	+0.08(+0.25%)
Dec 11, 2017	31.17	31.17	30.68	30.70	714,298	-0.43(-1.37%)
Dec 08, 2017	31.19	31.44	30.99	31.13	1,129,577	-0.03(-0.11%)
Dec 07, 2017	31.12	31.33	30.85	31.16	621,777	+0.04(+0.14%)
Dec 06, 2017	31.05	31.52	30.76	31.12	607,340	+0.06(+0.19%)
Dec 05, 2017	31.49	31.66	30.96	31.06	641,557	-0.32(-1.03%)
Dec 04, 2017	32.39	32.39	31.34	31.38	887,381	-0.82(-2.54%)
Dec 01, 2017	32.58	32.62	31.85	32.20	586,137	-0.38(-1.16%)
Nov 30, 2017	32.37	32.97	32.30	32.58	561,400	+0.28(+0.85%)
Nov 29, 2017	32.20	32.61	31.43	32.30	672,242	+0.12(+0.37%)
Nov 28, 2017	32.09	32.50	32.04	32.18	540,594	+0.16(+0.49%)
Nov 27, 2017	31.84	32.19	31.70	32.02	605,309	+0.18(+0.58%)
Nov 24, 2017	32.04	32.12	31.74	31.84	783,468	-0.17(-0.54%)
Nov 22, 2017	31.95	32.12	31.72	32.02	713,768	+0.07(+0.23%)
Nov 21, 2017	31.48	32.10	31.48	31.94	825,851	+0.51(+1.61%)
Nov 20, 2017	31.27	31.48	30.74	31.43	527,183	+0.20(+0.63%)
Nov 17, 2017	30.99	31.34	30.78	31.24	479,543	+0.15(+0.47%)
Nov 16, 2017	30.52	31.09	30.28	31.09	558,108	+0.65(+2.14%)
Nov 15, 2017	30.31	30.55	30.00	30.44	746,016	+0.17(+0.56%)
Nov 14, 2017	29.99	30.39	29.84	30.27	668,813	+0.21(+0.71%)
Nov 13, 2017	29.96	30.17	29.32	30.06	634,488	+0.02(+0.08%)
Nov 10, 2017	30.08	30.37	29.67	30.04	492,218	-0.11(-0.37%)
Nov 09, 2017	30.46	31.19	29.79	30.15	498,683	-0.41(-1.35%)
Nov 08, 2017	30.47	30.89	30.13	30.56	758,318	+0.12(+0.40%)
Nov 07, 2017	30.99	31.23	30.42	30.43	759,620	-0.54(-1.75%)
Nov 06, 2017	31.22	31.33	30.89	30.98	355,013	-0.20(-0.64%)
Nov 03, 2017	30.91	31.21	30.60	31.18	572,816	+0.31(+1.01%)
Nov 02, 2017	31.03	31.42	30.70	30.87	602,006	-0.10(-0.31%)
Nov 01, 2017	31.95	31.97	30.80	30.96	890,138	-0.63(-2.00%)
Oct 31, 2017	30.14	31.71	29.38	31.59	1,698,427	+1.78(+5.99%)
Oct 30, 2017	30.31	30.47	29.73	29.81	692,858	-0.56(-1.85%)
Oct 27, 2017	30.15	30.50	29.96	30.37	504,395	+0.22(+0.72%)
Oct 26, 2017	29.99	30.20	29.89	30.15	775,151	+0.15(+0.49%)
Oct 25, 2017	29.91	30.35	29.64	30.01	1,058,418	+0.12(+0.40%)
Oct 24, 2017	29.94	30.06	29.70	29.89	323,098	+0.01(+0.05%)
Oct 23, 2017	30.00	30.10	29.85	29.87	360,077	-0.09(-0.30%)
Oct 20, 2017	29.87	30.04	29.73	29.96	398,594	+0.19(+0.64%)
Oct 19, 2017	29.69	29.79	29.58	29.77	433,615	+0.08(+0.27%)
Oct 18, 2017	29.77	29.83	29.52	29.69	389,657	-0.05(-0.17%)
Oct 17, 2017	29.56	29.89	29.56	29.74	425,930	+0.19(+0.65%)
Oct 16, 2017	29.43	30.24	29.39	29.55	843,729	+0.21(+0.73%)
Oct 13, 2017	29.95	30.10	29.32	29.33	510,910	-0.55(-1.84%)
Oct 12, 2017	29.76	30.13	29.70	29.88	528,850	+0.12(+0.40%)
Oct 11, 2017	29.52	29.80	29.34	29.77	488,570	+0.27(+0.93%)
Oct 10, 2017	29.32	29.52	29.26	29.49	576,702	+0.27(+0.93%)
Oct 09, 2017	29.59	29.59	29.16	29.22	309,587	-0.34(-1.13%)
Oct 06, 2017	29.54	29.73	29.30	29.55	344,886	-0.03(-0.11%)
Oct 05, 2017	29.59	29.62	29.40	29.59	384,676	+0.06(+0.20%)
Oct 04, 2017	29.48	29.68	29.41	29.53	597,486	+0.05(+0.18%)
Oct 03, 2017	29.65	29.76	29.37	29.47	460,864	-0.10(-0.33%)

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.