Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		33.46	33.46	33.46	0	-0.16(-0.47%)
Dec 28, 2017	33.57	33.64	33.43	33.62	1,952,174	+0.02(+0.07%)
Dec 27, 2017	33.68	33.75	33.48	33.60	1,544,644	-0.02(-0.05%)
Dec 26, 2017	33.58	33.81	33.54	33.61	1,559,440	+0.06(+0.17%)
Dec 22, 2017	33.52	33.73	33.47	33.55	2,070,657	+0.08(+0.25%)
Dec 21, 2017	33.40	33.65	33.22	33.47	3,147,909	+0.18(+0.55%)
Dec 20, 2017	33.62	33.62	33.21	33.29	3,656,879	-0.22(-0.65%)
Dec 19, 2017	33.80	33.85	33.50	33.50	3,492,919	-0.08(-0.22%)
Dec 18, 2017	33.96	33.98	33.55	33.58	4,110,430	-0.28(-0.84%)
Dec 15, 2017	33.21	34.20	33.21	33.86	11,605,971	+0.83(+2.50%)
Dec 14, 2017	33.38	33.50	33.00	33.04	5,282,257	-0.40(-1.20%)
Dec 13, 2017	34.81	34.82	33.35	33.44	6,430,374	-1.44(-4.12%)
Dec 12, 2017	34.87	35.25	34.86	34.87	4,592,925	-0.11(-0.31%)
Dec 11, 2017	34.56	34.99	34.48	34.98	3,119,986	+0.33(+0.94%)
Dec 08, 2017	34.51	34.67	34.33	34.66	2,870,180	+0.17(+0.48%)
Dec 07, 2017		34.91	34.26	34.49	4,393,119	+0.08(+0.22%)
Dec 06, 2017		34.49	34.11	34.41	3,238,886	+0.32(+0.93%)
Dec 05, 2017	34.53	34.65	34.03	34.10	3,534,250	-0.30(-0.87%)
Dec 04, 2017	34.16	34.50	34.09	34.40	3,188,098	+0.31(+0.91%)
Dec 01, 2017	33.36	34.11	33.18	34.09	4,687,088	+0.79(+2.38%)
Nov 30, 2017	33.28	33.52	33.13	33.30	6,876,553	+0.09(+0.28%)
Nov 29, 2017	32.81	33.33	32.74	33.20	2,508,231	+0.57(+1.74%)
Nov 28, 2017	32.55	32.68	32.49	32.64	2,516,487	+0.02(+0.05%)
Nov 27, 2017	32.69	32.73	32.46	32.62	2,938,505	-0.06(-0.18%)
Nov 24, 2017	32.89	32.89	32.64	32.68	865,598	-0.08(-0.25%)
Nov 22, 2017	32.84	32.98	32.69	32.76	2,247,471	-0.08(-0.25%)
Nov 21, 2017	32.79	33.06	32.78	32.84	2,522,005	+0.12(+0.36%)
Nov 20, 2017	32.87	32.91	32.64	32.73	3,552,122	-0.18(-0.56%)
Nov 17, 2017	32.60	32.97	32.60	32.91	3,124,300	+0.19(+0.59%)
Nov 16, 2017	32.54	32.80	32.27	32.72	3,933,118	+0.19(+0.59%)
Nov 15, 2017	32.78	33.23	32.22	32.53	4,531,285	-0.43(-1.29%)
Nov 14, 2017	32.90	33.67	32.88	32.95	5,710,498	+0.04(+0.13%)
Nov 13, 2017	33.07	33.14	32.88	32.91	3,047,900	-0.16(-0.48%)
Nov 10, 2017	32.70	33.09	32.67	33.07	3,129,014	+0.27(+0.83%)
Nov 09, 2017	32.87	33.25	32.72	32.80	4,749,974	-0.17(-0.50%)
Nov 08, 2017	32.84	32.97	32.75	32.96	3,952,562	+0.22(+0.66%)
Nov 07, 2017	32.52	32.77	32.48	32.75	5,509,451	+0.22(+0.69%)
Nov 06, 2017	32.90	32.99	32.38	32.52	3,479,554	-0.42(-1.28%)
Nov 03, 2017	33.23	33.28	32.84	32.95	3,813,048	-0.31(-0.95%)
Nov 02, 2017	33.54	33.94	33.20	33.26	4,488,206	-0.38(-1.13%)
Nov 01, 2017	33.93	34.05	33.19	33.64	8,466,279	-0.21(-0.61%)
Oct 31, 2017	33.74	34.44	33.09	33.85	10,823,449	-1.61(-4.53%)
Oct 30, 2017	35.54	35.69	35.28	35.45	3,961,342	-0.22(-0.60%)
Oct 27, 2017	35.64	35.72	35.26	35.67	3,238,783	+0.05(+0.14%)
Oct 26, 2017	36.17	36.25	35.60	35.62	3,932,575	-0.36(-0.99%)
Oct 25, 2017	36.11	36.11	35.53	35.98	2,692,421	-0.24(-0.66%)
Oct 24, 2017	36.08	36.42	36.06	36.22	3,316,762	+0.13(+0.37%)
Oct 23, 2017	36.03	36.17	35.93	36.08	2,710,074	+0.07(+0.18%)
Oct 20, 2017	35.97	36.03	35.83	36.02	2,443,935	+0.15(+0.42%)
Oct 19, 2017	35.75	35.88	35.51	35.87	2,567,217	+0.00(+0.00%)
Oct 18, 2017	36.17	36.32	35.85	35.87	2,409,517	-0.30(-0.82%)
Oct 17, 2017	36.13	36.27	35.94	36.17	1,535,841	-0.02(-0.07%)
Oct 16, 2017	36.42	36.47	36.05	36.19	3,147,263	-0.25(-0.68%)
Oct 13, 2017	36.24	36.79	36.15	36.44	4,017,729	+0.46(+1.29%)
Oct 12, 2017	35.80	36.06	35.80	35.98	2,139,449	+0.12(+0.35%)
Oct 11, 2017	35.58	35.86	35.57	35.85	1,665,975	+0.23(+0.65%)
Oct 10, 2017	35.38	35.64	35.31	35.62	2,654,130	+0.33(+0.94%)
Oct 09, 2017	35.55	35.65	35.24	35.29	2,491,638	-0.32(-0.91%)
Oct 06, 2017	35.81	35.84	35.52	35.61	2,637,447	-0.29(-0.81%)
Oct 05, 2017	35.67	36.07	35.64	35.90	2,614,299	+0.27(+0.74%)
Oct 04, 2017	35.42	35.74	35.36	35.64	2,659,939	+0.26(+0.73%)
Oct 03, 2017	35.34	35.48	35.26	35.38	2,743,319	+0.08(+0.23%)

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.