Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		32.10	32.10	32.10	0	-0.78(-2.37%)
Dec 28, 2017	32.73	33.05	32.35	32.88	101,713	+0.23(+0.70%)
Dec 27, 2017	32.97	33.15	32.60	32.65	46,968	-0.33(-1.00%)
Dec 26, 2017		33.52	32.94	32.98	32,445	-0.48(-1.44%)
Dec 22, 2017	34.09	34.09	33.44	33.46	64,228	-0.64(-1.86%)
Dec 21, 2017	34.34	34.44	33.85	34.10	71,991	-0.14(-0.40%)
Dec 20, 2017	34.01	34.41	32.19	34.23	122,664	+0.34(+1.00%)
Dec 19, 2017	33.92	34.02	33.84	33.89	131,287	+0.05(+0.15%)
Dec 18, 2017	33.94	33.95	33.62	33.84	230,630	+0.16(+0.48%)
Dec 15, 2017	32.88	33.78	32.88	33.68	390,495	+0.80(+2.42%)
Dec 14, 2017	33.40	33.74	32.66	32.88	93,442	-0.32(-0.97%)
Dec 13, 2017	33.57	33.76	33.10	33.21	169,715	-0.43(-1.28%)
Dec 12, 2017	33.97	33.97	32.45	33.64	238,059	-1.26(-3.60%)
Dec 11, 2017	35.16	35.28	34.69	34.89	53,464	-0.25(-0.72%)
Dec 08, 2017	35.52	35.56	35.10	35.15	83,483	-0.15(-0.43%)
Dec 07, 2017	35.10	35.71	35.10	35.30	48,305	+0.03(+0.10%)
Dec 06, 2017	35.26	36.36	35.26	35.27	49,128	-0.19(-0.52%)
Dec 05, 2017	36.19	36.19	35.28	35.45	93,197	-0.56(-1.55%)
Dec 04, 2017	36.12	36.12	35.86	36.01	61,675	+0.46(+1.28%)
Dec 01, 2017	35.33	36.25	34.35	35.55	64,347	+0.08(+0.21%)
Nov 30, 2017	36.79	36.79	34.35	35.48	218,228	-1.17(-3.20%)
Nov 29, 2017	35.49	36.97	35.49	36.65	72,742	+1.42(+4.02%)
Nov 28, 2017	34.46	35.32	34.39	35.23	131,433	+0.79(+2.30%)
Nov 27, 2017	34.21	34.84	34.21	34.44	120,098	+0.17(+0.49%)
Nov 24, 2017	34.67	34.67	34.20	34.27	48,492	-0.35(-1.00%)
Nov 22, 2017	35.18	35.18	34.58	34.62	60,382	-0.44(-1.25%)
Nov 21, 2017	35.32	35.32	34.89	35.06	88,831	-0.06(-0.17%)
Nov 20, 2017	35.11	35.37	34.95	35.11	80,253	+0.12(+0.34%)
Nov 17, 2017	34.69	35.30	34.49	35.00	118,827	+0.13(+0.36%)
Nov 16, 2017	34.66	34.96	34.38	34.87	75,944	+0.49(+1.42%)
Nov 15, 2017	34.24	34.70	33.22	34.38	166,529	-0.12(-0.34%)
Nov 14, 2017	33.91	34.51	33.76	34.50	92,039	+0.35(+1.01%)
Nov 13, 2017	33.39	34.27	33.39	34.15	59,420	+0.45(+1.33%)
Nov 10, 2017	33.69	34.12	33.60	33.70	73,307	+0.01(+0.03%)
Nov 09, 2017	33.75	34.03	33.27	33.70	59,455	-0.32(-0.94%)
Nov 08, 2017	33.70	34.06	33.23	34.02	127,847	+0.16(+0.47%)
Nov 07, 2017	34.54	34.61	33.54	33.86	101,513	-0.76(-2.19%)
Nov 06, 2017	34.64	34.98	34.42	34.62	98,325	-0.11(-0.32%)
Nov 03, 2017	35.22	35.30	34.69	34.73	82,090	-0.47(-1.34%)
Nov 02, 2017	34.58	35.37	34.23	35.20	152,421	+0.48(+1.39%)
Nov 01, 2017	35.27	35.27	34.40	34.72	72,057	-0.24(-0.70%)
Oct 31, 2017	35.38	35.60	34.72	34.96	128,647	-0.37(-1.05%)
Oct 30, 2017	36.18	36.18	35.09	35.33	66,142	-0.89(-2.47%)
Oct 27, 2017	35.88	36.48	35.70	36.23	68,416	+0.35(+0.99%)
Oct 26, 2017	35.81	35.95	35.54	35.87	103,954	+0.24(+0.69%)
Oct 25, 2017	35.87	36.11	35.51	35.63	144,313	-0.15(-0.42%)
Oct 24, 2017	35.65	36.11	35.65	35.78	105,193	+0.25(+0.71%)
Oct 23, 2017	35.83	36.01	35.44	35.53	82,756	-0.35(-0.96%)
Oct 20, 2017	35.85	36.10	35.65	35.87	131,164	+0.44(+1.24%)
Oct 19, 2017	35.25	35.57	35.03	35.44	93,121	+0.01(+0.02%)
Oct 18, 2017	35.25	36.00	34.89	35.43	62,778	+0.34(+0.96%)
Oct 17, 2017	35.54	35.74	34.95	35.09	97,041	-0.39(-1.09%)
Oct 16, 2017	35.22	36.11	35.16	35.48	118,508	+0.27(+0.77%)
Oct 13, 2017	35.36	35.44	35.00	35.21	119,970	-0.24(-0.67%)
Oct 12, 2017	35.42	35.52	35.09	35.44	89,414	+0.12(+0.33%)
Oct 11, 2017	35.26	35.55	34.89	35.33	71,479	+0.05(+0.14%)
Oct 10, 2017	35.01	35.28	34.95	35.27	84,070	+0.43(+1.24%)
Oct 09, 2017	34.57	34.90	34.51	34.84	77,874	+0.22(+0.63%)
Oct 06, 2017	34.51	34.73	34.41	34.62	115,192	+0.24(+0.71%)
Oct 05, 2017	34.00	34.60	33.34	34.38	126,940	+0.38(+1.12%)
Oct 04, 2017	34.30	34.55	33.76	34.00	83,360	-0.44(-1.27%)
Oct 03, 2017	34.63	34.68	34.09	34.44	66,888	-0.04(-0.12%)

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.