Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		34.08	34.08	34.08	0	-0.54(-1.56%)
Dec 28, 2017	34.58	34.64	34.39	34.62	146,760	+0.14(+0.40%)
Dec 27, 2017	34.66	34.88	34.39	34.49	260,667	-0.06(-0.16%)
Dec 26, 2017	34.91	35.03	34.37	34.54	309,394	-0.42(-1.20%)
Dec 22, 2017	35.27	35.27	34.75	34.96	245,289	-0.30(-0.85%)
Dec 21, 2017	35.13	35.55	35.00	35.26	264,142	+0.46(+1.32%)
Dec 20, 2017	35.38	35.38	34.49	34.80	265,828	-0.22(-0.62%)
Dec 19, 2017	35.59	35.61	34.93	35.02	356,531	-0.34(-0.96%)
Dec 18, 2017	35.11	35.63	35.00	35.36	336,428	+0.59(+1.70%)
Dec 15, 2017	34.28	35.29	34.11	34.77	1,913,482	+0.57(+1.68%)
Dec 14, 2017	34.66	34.66	34.00	34.20	454,132	-0.27(-0.80%)
Dec 13, 2017	34.75	34.94	34.41	34.47	297,677	-0.29(-0.84%)
Dec 12, 2017	34.46	35.08	34.30	34.76	642,988	+0.46(+1.34%)
Dec 11, 2017	34.70	34.91	34.16	34.30	417,503	-0.48(-1.37%)
Dec 08, 2017	35.07	35.07	34.54	34.78	431,139	-0.05(-0.14%)
Dec 07, 2017	34.39	35.01	34.39	34.83	289,103	+0.23(+0.68%)
Dec 06, 2017	34.60	34.87	34.38	34.59	385,530	-0.06(-0.16%)
Dec 05, 2017	35.89	36.03	34.64	34.65	574,746	-1.00(-2.81%)
Dec 04, 2017	35.80	36.32	35.61	35.65	708,572	+0.46(+1.31%)
Dec 01, 2017	35.11	35.38	34.31	35.19	697,957	+0.12(+0.35%)
Nov 30, 2017	35.64	35.82	34.84	35.07	1,208,793	-0.91(-2.52%)
Nov 29, 2017	35.30	36.61	35.20	35.97	890,080	+0.89(+2.54%)
Nov 28, 2017	33.92	35.15	33.84	35.08	561,969	+1.28(+3.78%)
Nov 27, 2017	33.69	34.07	33.67	33.80	379,528	+0.10(+0.31%)
Nov 24, 2017	34.10	34.23	33.68	33.70	304,692	-0.25(-0.73%)
Nov 22, 2017	34.00	34.29	33.89	33.95	515,150	-0.01(-0.02%)
Nov 21, 2017	33.88	33.98	33.63	33.96	523,402	+0.16(+0.48%)
Nov 20, 2017	33.16	33.80	32.82	33.80	711,470	+0.64(+1.92%)
Nov 17, 2017	32.48	33.18	32.32	33.16	461,646	+0.47(+1.43%)
Nov 16, 2017	32.46	32.74	32.12	32.69	574,380	+0.45(+1.40%)
Nov 15, 2017	31.80	32.44	31.54	32.24	322,701	+0.03(+0.10%)
Nov 14, 2017	31.86	32.28	31.86	32.21	207,432	+0.06(+0.17%)
Nov 13, 2017	31.29	32.17	31.15	32.16	464,339	+0.55(+1.76%)
Nov 10, 2017	31.80	31.91	31.54	31.60	274,796	-0.18(-0.56%)
Nov 09, 2017	31.80	32.24	31.38	31.78	379,848	-0.24(-0.75%)
Nov 08, 2017	32.16	32.16	31.68	32.02	713,802	-0.33(-1.02%)
Nov 07, 2017	33.56	33.63	32.24	32.35	423,018	-1.10(-3.29%)
Nov 06, 2017	33.58	33.76	33.39	33.45	253,182	-0.13(-0.38%)
Nov 03, 2017	33.93	34.04	33.46	33.58	379,918	-0.38(-1.11%)
Nov 02, 2017	33.51	34.12	33.18	33.96	540,346	+0.42(+1.25%)
Nov 01, 2017	33.95	34.02	33.12	33.54	444,739	-0.06(-0.19%)
Oct 31, 2017	33.28	33.80	33.16	33.60	562,476	+0.44(+1.33%)
Oct 30, 2017	33.80	33.84	33.01	33.16	451,124	-0.86(-2.53%)
Oct 27, 2017	33.70	34.13	33.50	34.02	496,301	+0.39(+1.17%)
Oct 26, 2017	33.26	34.28	33.10	33.63	1,016,825	+0.61(+1.85%)
Oct 25, 2017	33.26	33.26	32.43	33.02	607,517	+0.01(+0.02%)
Oct 24, 2017	32.80	33.15	32.73	33.01	643,973	+0.35(+1.06%)
Oct 23, 2017	33.04	33.04	32.57	32.66	305,895	-0.34(-1.02%)
Oct 20, 2017	33.18	33.18	32.85	33.00	486,695	+0.24(+0.74%)
Oct 19, 2017	32.38	32.85	32.30	32.76	404,938	+0.05(+0.15%)
Oct 18, 2017	32.48	32.97	32.36	32.71	369,271	+0.38(+1.17%)
Oct 17, 2017	32.90	32.90	32.26	32.33	240,855	-0.36(-1.11%)
Oct 16, 2017	32.36	32.90	32.36	32.69	326,955	+0.31(+0.97%)
Oct 13, 2017	32.41	32.70	32.01	32.38	413,273	-0.13(-0.40%)
Oct 12, 2017	32.91	32.91	32.46	32.51	198,061	-0.27(-0.83%)
Oct 11, 2017	32.97	33.02	32.65	32.78	353,532	-0.18(-0.54%)
Oct 10, 2017	32.72	32.96	32.66	32.96	300,467	+0.35(+1.08%)
Oct 09, 2017	32.84	32.84	32.49	32.61	175,936	-0.10(-0.29%)
Oct 06, 2017	32.87	32.99	32.44	32.70	291,627	+0.06(+0.17%)
Oct 05, 2017	32.40	32.81	32.13	32.65	297,224	+0.42(+1.30%)
Oct 04, 2017	32.95	32.95	32.18	32.23	326,235	-0.73(-2.22%)
Oct 03, 2017	32.85	33.05	32.61	32.96	445,310	+0.01(+0.02%)

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.