Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		33.76	33.76	33.76	0	-0.54(-1.56%)
Dec 28, 2017	34.25	34.31	34.06	34.30	148,159	+0.14(+0.40%)
Dec 27, 2017	34.33	34.55	34.06	34.16	263,152	-0.06(-0.16%)
Dec 26, 2017	34.59	34.70	34.05	34.22	312,343	-0.42(-1.20%)
Dec 22, 2017	34.94	34.94	34.42	34.63	247,627	-0.30(-0.85%)
Dec 21, 2017	34.80	35.22	34.67	34.93	266,659	+0.46(+1.32%)
Dec 20, 2017	35.05	35.05	34.17	34.47	268,362	-0.22(-0.62%)
Dec 19, 2017	35.26	35.28	34.60	34.69	359,930	-0.34(-0.96%)
Dec 18, 2017	34.78	35.30	34.67	35.03	339,635	+0.58(+1.70%)
Dec 15, 2017	33.95	34.96	33.78	34.44	1,931,721	+0.57(+1.68%)
Dec 14, 2017	34.33	34.33	33.68	33.87	458,460	-0.27(-0.80%)
Dec 13, 2017	34.43	34.61	34.09	34.15	300,515	-0.29(-0.84%)
Dec 12, 2017	34.14	34.75	33.98	34.43	649,117	+0.46(+1.34%)
Dec 11, 2017	34.37	34.58	33.83	33.98	421,482	-0.47(-1.37%)
Dec 08, 2017	34.74	34.74	34.22	34.45	435,248	-0.05(-0.14%)
Dec 07, 2017	34.06	34.68	34.06	34.50	291,858	+0.23(+0.68%)
Dec 06, 2017	34.27	34.54	34.06	34.27	389,205	-0.06(-0.16%)
Dec 05, 2017	35.55	35.69	34.31	34.32	580,225	-0.99(-2.81%)
Dec 04, 2017	35.46	35.98	35.27	35.31	715,326	+0.46(+1.31%)
Dec 01, 2017	34.78	35.05	33.98	34.86	704,610	+0.12(+0.35%)
Nov 30, 2017	35.31	35.48	34.51	34.74	1,220,315	-0.90(-2.52%)
Nov 29, 2017	34.97	36.26	34.87	35.63	898,565	+0.88(+2.54%)
Nov 28, 2017	33.60	34.81	33.52	34.75	567,325	+1.27(+3.78%)
Nov 27, 2017	33.37	33.75	33.36	33.48	383,145	+0.10(+0.31%)
Nov 24, 2017	33.78	33.91	33.36	33.38	307,597	-0.25(-0.73%)
Nov 22, 2017	33.68	33.96	33.57	33.63	520,060	-0.01(-0.02%)
Nov 21, 2017	33.56	33.66	33.32	33.64	528,391	+0.16(+0.48%)
Nov 20, 2017	32.85	33.48	32.51	33.48	718,251	+0.63(+1.92%)
Nov 17, 2017	32.17	32.86	32.02	32.85	466,046	+0.46(+1.43%)
Nov 16, 2017	32.15	32.43	31.82	32.39	579,855	+0.45(+1.40%)
Nov 15, 2017	31.50	32.14	31.24	31.94	325,777	+0.03(+0.10%)
Nov 14, 2017	31.56	31.98	31.56	31.91	209,409	+0.06(+0.17%)
Nov 13, 2017	30.99	31.87	30.86	31.85	468,765	+0.55(+1.76%)
Nov 10, 2017	31.50	31.60	31.24	31.30	277,415	-0.18(-0.56%)
Nov 09, 2017	31.50	31.94	31.08	31.48	383,468	-0.24(-0.75%)
Nov 08, 2017	31.85	31.85	31.38	31.72	720,606	-0.33(-1.02%)
Nov 07, 2017	33.25	33.32	31.93	32.04	427,050	-1.09(-3.29%)
Nov 06, 2017	33.26	33.44	33.08	33.13	255,596	-0.13(-0.38%)
Nov 03, 2017	33.61	33.72	33.14	33.26	383,540	-0.37(-1.11%)
Nov 02, 2017	33.19	33.79	32.87	33.64	545,497	+0.41(+1.25%)
Nov 01, 2017	33.63	33.70	32.81	33.22	448,978	-0.06(-0.19%)
Oct 31, 2017	32.97	33.48	32.85	33.28	567,838	+0.44(+1.33%)
Oct 30, 2017	33.48	33.52	32.70	32.85	455,424	-0.85(-2.53%)
Oct 27, 2017	33.38	33.81	33.18	33.70	501,032	+0.39(+1.17%)
Oct 26, 2017	32.95	33.95	32.79	33.31	1,026,518	+0.61(+1.85%)
Oct 25, 2017	32.95	32.95	32.12	32.70	613,307	+0.01(+0.02%)
Oct 24, 2017	32.49	32.84	32.42	32.70	650,112	+0.34(+1.06%)
Oct 23, 2017	32.73	32.73	32.26	32.35	308,811	-0.33(-1.02%)
Oct 20, 2017	32.87	32.87	32.54	32.69	491,334	+0.24(+0.74%)
Oct 19, 2017	32.07	32.54	32.00	32.45	408,798	+0.05(+0.15%)
Oct 18, 2017	32.18	32.66	32.06	32.40	372,791	+0.37(+1.17%)
Oct 17, 2017	32.59	32.59	31.96	32.03	243,150	-0.36(-1.11%)
Oct 16, 2017	32.05	32.59	32.05	32.39	330,072	+0.31(+0.97%)
Oct 13, 2017	32.11	32.39	31.70	32.07	417,212	-0.13(-0.40%)
Oct 12, 2017	32.60	32.60	32.15	32.20	199,949	-0.27(-0.83%)
Oct 11, 2017	32.66	32.71	32.34	32.47	356,901	-0.18(-0.54%)
Oct 10, 2017	32.41	32.65	32.35	32.65	303,331	+0.35(+1.08%)
Oct 09, 2017	32.53	32.53	32.19	32.30	177,613	-0.10(-0.30%)
Oct 06, 2017	32.56	32.68	32.13	32.39	294,407	+0.06(+0.17%)
Oct 05, 2017	32.09	32.50	31.83	32.34	300,057	+0.41(+1.30%)
Oct 04, 2017	32.64	32.64	31.88	31.92	329,345	-0.72(-2.22%)
Oct 03, 2017	32.54	32.74	32.31	32.65	449,555	+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.