Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		34.63	34.63	34.63	0	-0.19(-0.55%)
Dec 28, 2017	34.65	34.87	34.53	34.82	724,264	+0.19(+0.55%)
Dec 27, 2017	34.78	34.78	34.53	34.63	548,658	-0.18(-0.52%)
Dec 26, 2017	34.64	34.84	34.01	34.81	562,307	+0.16(+0.46%)
Dec 22, 2017	34.70	34.84	34.21	34.65	818,984	+0.00(+0.00%)
Dec 21, 2017	34.28	34.72	34.08	34.65	713,635	+0.55(+1.61%)
Dec 20, 2017	34.22	34.57	33.85	34.10	1,052,436	-0.01(-0.03%)
Dec 19, 2017	33.07	34.26	33.07	34.11	1,284,135	+0.33(+0.98%)
Dec 18, 2017	33.67	34.44	33.26	33.78	893,454	+0.77(+2.33%)
Dec 15, 2017	31.92	33.04	31.92	33.01	1,387,197	+1.12(+3.51%)
Dec 14, 2017	31.97	32.24	31.54	31.89	749,741	+0.06(+0.19%)
Dec 13, 2017	31.41	32.12	31.34	31.83	1,171,790	+0.71(+2.28%)
Dec 12, 2017	31.51	31.68	31.10	31.12	652,723	-0.39(-1.24%)
Dec 11, 2017	32.08	32.28	31.37	31.51	1,183,538	-0.63(-1.96%)
Dec 08, 2017	32.45	32.70	32.09	32.14	707,422	+0.00(+0.00%)
Dec 07, 2017	31.68	32.69	31.56		966,675	+0.00(+0.00%)
Dec 06, 2017	31.77	31.99	31.61	31.67	453,262	-0.09(-0.28%)
Dec 05, 2017	31.77	32.35	31.69	31.76	859,367	+0.37(+1.18%)
Dec 04, 2017	31.95	32.00	31.34	31.39	990,725	-0.29(-0.92%)
Dec 01, 2017	32.35	32.48	31.31	31.68	1,111,754	-0.69(-2.13%)
Nov 30, 2017	32.07	32.92	32.01	32.37	1,456,464	+0.31(+0.97%)
Nov 29, 2017	31.61	32.16	31.61	32.06	1,111,138	+0.47(+1.49%)
Nov 28, 2017	31.28	31.78	30.99	31.59	1,478,568	+0.30(+0.96%)
Nov 27, 2017	31.85	31.85	31.09	31.29	646,576	-0.01(-0.03%)
Nov 24, 2017	31.20	31.32	31.07	31.30	482,760	+0.11(+0.35%)
Nov 22, 2017	31.09	31.42	31.03	31.19	632,945	+0.07(+0.22%)
Nov 21, 2017	31.03	31.23	30.70	31.12	798,865	+0.97(+3.22%)
Nov 20, 2017	30.15	30.29	29.93	30.15	734,315	+0.07(+0.23%)
Nov 17, 2017	30.38	30.62	30.03	30.08	828,661	-0.45(-1.47%)
Nov 16, 2017	30.45	30.82	30.34	30.53	1,086,495	+0.31(+1.03%)
Nov 15, 2017	30.24	30.37	29.81	30.22	965,865	-0.02(-0.07%)
Nov 14, 2017	30.30	30.51	30.09	30.24	826,561	-0.09(-0.30%)
Nov 13, 2017	29.98	30.52	29.94	30.33	1,117,481	+0.21(+0.70%)
Nov 10, 2017	29.43	30.22	29.43	30.12	1,449,281	+0.82(+2.80%)
Nov 09, 2017	29.80	29.88	29.11	29.30	1,641,998	-0.73(-2.43%)
Nov 08, 2017	28.87	30.20	28.40	30.03	7,750,503	+4.44(+17.35%)
Nov 07, 2017	26.90	26.92	25.56	25.59	1,807,403	-1.21(-4.51%)
Nov 06, 2017	26.83	27.07	26.55	26.80	951,144	-0.02(-0.07%)
Nov 03, 2017	26.34	26.93	26.30	26.82	1,334,260	+0.58(+2.21%)
Nov 02, 2017	26.42	26.45	26.15	26.24	551,648	-0.27(-1.02%)
Nov 01, 2017	26.70	27.00	26.46	26.51	855,324	-0.13(-0.49%)
Oct 31, 2017	26.25	26.85	26.17	26.64	579,572	+0.48(+1.83%)
Oct 30, 2017	25.85	26.17	25.61	26.16	965,906	+0.26(+1.00%)
Oct 27, 2017	25.99	26.10	25.70	25.90	642,043	-0.05(-0.19%)
Oct 26, 2017	26.30	26.43	25.95	25.95	861,485	-0.40(-1.52%)
Oct 25, 2017	26.12	26.48	25.59	26.35	868,193	+0.08(+0.30%)
Oct 24, 2017	26.65	26.71	26.17	26.27	619,028	-0.27(-1.02%)
Oct 23, 2017	26.62	26.68	26.37	26.54	540,234	+0.01(+0.04%)
Oct 20, 2017	26.19	26.74	26.16	26.53	561,606	+0.50(+1.92%)
Oct 19, 2017	26.00	26.08	25.55	26.03	551,181	-0.10(-0.38%)
Oct 18, 2017	26.09	26.29	26.00	26.13	433,104	+0.10(+0.38%)
Oct 17, 2017	25.95	26.29	25.84	26.03	502,449	-0.05(-0.19%)
Oct 16, 2017	26.18	26.25	25.89	26.08	652,952	-0.13(-0.50%)
Oct 13, 2017	26.85	26.85	26.16	26.21	656,541	-0.62(-2.31%)
Oct 12, 2017	26.63	26.95	26.55	26.83	790,331	+0.18(+0.68%)
Oct 11, 2017	26.42	26.66	26.38	26.65	752,924	+0.23(+0.87%)
Oct 10, 2017	26.29	26.49	26.24	26.42	495,195	+0.23(+0.88%)
Oct 09, 2017	26.34	26.53	26.11	26.19	461,990	-0.18(-0.68%)
Oct 06, 2017	26.17	26.46	25.78	26.37	740,556	+0.10(+0.38%)
Oct 05, 2017	26.47	26.48	26.10	26.27	796,910	+0.00(+0.00%)
Oct 04, 2017	26.96	27.09	26.26	26.27	851,107	-0.43(-1.61%)
Oct 03, 2017	27.09	27.09	26.45	26.70	983,142	-0.30(-1.11%)

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.