Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		33.79	33.79	33.79	0	-0.54(-1.56%)
Dec 28, 2017	34.28	34.35	34.10	34.33	148,015	+0.14(+0.40%)
Dec 27, 2017	34.36	34.59	34.10	34.19	262,897	-0.06(-0.16%)
Dec 26, 2017	34.62	34.73	34.08	34.25	312,041	-0.42(-1.20%)
Dec 22, 2017	34.97	34.97	34.45	34.67	247,387	-0.30(-0.85%)
Dec 21, 2017	34.84	35.25	34.71	34.96	266,401	+0.46(+1.32%)
Dec 20, 2017	35.08	35.08	34.20	34.51	268,102	-0.22(-0.62%)
Dec 19, 2017	35.29	35.31	34.63	34.72	359,581	-0.34(-0.96%)
Dec 18, 2017	34.81	35.33	34.71	35.06	339,306	+0.59(+1.70%)
Dec 15, 2017	33.99	35.00	33.82	34.47	1,929,850	+0.57(+1.68%)
Dec 14, 2017	34.36	34.36	33.71	33.91	458,016	-0.27(-0.80%)
Dec 13, 2017	34.46	34.64	34.12	34.18	300,224	-0.29(-0.84%)
Dec 12, 2017	34.17	34.78	34.01	34.47	648,488	+0.46(+1.34%)
Dec 11, 2017	34.40	34.61	33.87	34.01	421,074	-0.47(-1.37%)
Dec 08, 2017	34.77	34.77	34.25	34.48	434,827	-0.05(-0.14%)
Dec 07, 2017	34.10	34.72	34.10	34.53	291,576	+0.23(+0.68%)
Dec 06, 2017	34.31	34.57	34.09	34.30	388,828	-0.06(-0.16%)
Dec 05, 2017	35.59	35.72	34.35	34.35	579,663	-0.99(-2.81%)
Dec 04, 2017	35.49	36.01	35.31	35.35	714,633	+0.46(+1.31%)
Dec 01, 2017	34.81	35.08	34.02	34.89	703,928	+0.12(+0.35%)
Nov 30, 2017	35.34	35.52	34.55	34.77	1,219,133	-0.90(-2.52%)
Nov 29, 2017	35.00	36.30	34.90	35.67	897,694	+0.88(+2.54%)
Nov 28, 2017	33.64	34.85	33.56	34.78	566,776	+1.27(+3.78%)
Nov 27, 2017	33.40	33.78	33.39	33.52	382,774	+0.10(+0.31%)
Nov 24, 2017	33.81	33.94	33.40	33.41	307,299	-0.25(-0.73%)
Nov 22, 2017	33.72	33.99	33.60	33.66	519,556	-0.01(-0.02%)
Nov 21, 2017	33.59	33.69	33.35	33.67	527,879	+0.16(+0.48%)
Nov 20, 2017	32.88	33.52	32.54	33.51	717,556	+0.63(+1.92%)
Nov 17, 2017	32.20	32.89	32.05	32.88	465,595	+0.46(+1.43%)
Nov 16, 2017	32.19	32.46	31.85	32.42	579,293	+0.45(+1.40%)
Nov 15, 2017	31.53	32.17	31.27	31.97	325,462	+0.03(+0.10%)
Nov 14, 2017	31.59	32.01	31.59	31.94	209,206	+0.06(+0.17%)
Nov 13, 2017	31.02	31.90	30.89	31.88	468,311	+0.55(+1.76%)
Nov 10, 2017	31.53	31.64	31.27	31.33	277,147	-0.18(-0.56%)
Nov 09, 2017	31.53	31.97	31.11	31.51	383,097	-0.24(-0.75%)
Nov 08, 2017	31.88	31.88	31.41	31.75	719,908	-0.33(-1.02%)
Nov 07, 2017	33.28	33.35	31.96	32.07	426,637	-1.09(-3.29%)
Nov 06, 2017	33.29	33.48	33.11	33.17	255,348	-0.13(-0.38%)
Nov 03, 2017	33.64	33.76	33.17	33.29	383,168	-0.37(-1.11%)
Nov 02, 2017	33.22	33.83	32.90	33.67	544,968	+0.41(+1.25%)
Nov 01, 2017	33.66	33.73	32.84	33.25	448,543	-0.06(-0.19%)
Oct 31, 2017	33.00	33.52	32.88	33.32	567,288	+0.44(+1.33%)
Oct 30, 2017	33.52	33.56	32.73	32.88	454,983	-0.85(-2.53%)
Oct 27, 2017	33.41	33.84	33.21	33.73	500,547	+0.39(+1.17%)
Oct 26, 2017	32.98	33.99	32.82	33.34	1,025,523	+0.61(+1.85%)
Oct 25, 2017	32.98	32.98	32.15	32.74	612,713	+0.01(+0.02%)
Oct 24, 2017	32.52	32.87	32.45	32.73	649,482	+0.34(+1.06%)
Oct 23, 2017	32.76	32.76	32.29	32.38	308,512	-0.33(-1.02%)
Oct 20, 2017	32.90	32.90	32.58	32.72	490,859	+0.24(+0.74%)
Oct 19, 2017	32.11	32.58	32.03	32.48	408,402	+0.05(+0.15%)
Oct 18, 2017	32.21	32.69	32.09	32.43	372,430	+0.37(+1.17%)
Oct 17, 2017	32.62	32.62	31.99	32.06	242,915	-0.36(-1.11%)
Oct 16, 2017	32.08	32.62	32.08	32.42	329,752	+0.31(+0.97%)
Oct 13, 2017	32.14	32.42	31.74	32.11	416,808	-0.13(-0.40%)
Oct 12, 2017	32.63	32.63	32.19	32.23	199,755	-0.27(-0.83%)
Oct 11, 2017	32.69	32.74	32.37	32.50	356,556	-0.18(-0.54%)
Oct 10, 2017	32.44	32.68	32.38	32.68	303,037	+0.35(+1.08%)
Oct 09, 2017	32.56	32.56	32.22	32.33	177,441	-0.10(-0.30%)
Oct 06, 2017	32.59	32.71	32.16	32.42	294,122	+0.06(+0.17%)
Oct 05, 2017	32.12	32.54	31.86	32.37	299,766	+0.41(+1.30%)
Oct 04, 2017	32.67	32.67	31.91	31.95	329,026	-0.73(-2.22%)
Oct 03, 2017	32.58	32.77	32.34	32.68	449,119	+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.