Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		31.83	31.83	31.83	0	-0.16(-0.50%)
Dec 28, 2017	31.94	32.06	31.75	31.98	163,526	+0.12(+0.37%)
Dec 27, 2017	32.10	32.10	31.75	31.86	191,708	-0.16(-0.50%)
Dec 26, 2017	32.18	32.46	31.94	32.02	227,327	-0.12(-0.37%)
Dec 22, 2017	32.42	32.46	31.98	32.14	257,365	-0.24(-0.74%)
Dec 21, 2017	32.10	32.42	31.83	32.38	335,464	+0.44(+1.37%)
Dec 20, 2017	31.94	32.10	31.55	31.94	1,299,781	+0.04(+0.12%)
Dec 19, 2017	31.75	31.94	31.43	31.90	823,675	+0.32(+1.01%)
Dec 18, 2017	31.31	31.63	30.87	31.59	1,737,938	+0.48(+1.53%)
Dec 15, 2017	30.11	31.43	30.00	31.11	1,929,647	+1.03(+3.44%)
Dec 14, 2017	30.47	30.75	29.76	30.07	464,845	-0.28(-0.92%)
Dec 13, 2017	30.07	30.79	29.84	30.35	490,777	+0.40(+1.33%)
Dec 12, 2017	30.07	30.35	29.72	29.96	656,223	+0.00(+0.00%)
Dec 11, 2017	30.55	30.79	29.88	29.96	383,515	-0.56(-1.83%)
Dec 08, 2017	31.19	31.19	30.15	30.51	432,164	-0.52(-1.67%)
Dec 07, 2017	30.79	31.17	30.75	31.03	366,016	+0.16(+0.52%)
Dec 06, 2017	30.95	31.23	30.77	30.87	257,859	-0.08(-0.26%)
Dec 05, 2017	32.02	32.34	30.87	30.95	622,529	-0.91(-2.87%)
Dec 04, 2017	32.38	33.10	31.77	31.86	735,715	+0.06(+0.19%)
Dec 01, 2017	31.51	31.86	30.63	31.81	601,208	+0.30(+0.95%)
Nov 30, 2017	32.14	32.18	31.39	31.51	1,024,949	-0.24(-0.75%)
Nov 29, 2017	31.55	32.30	31.35	31.75	789,201	+0.12(+0.38%)
Nov 28, 2017	30.71	31.65	30.63	31.63	399,846	+0.88(+2.85%)
Nov 27, 2017	30.79	31.03	30.47	30.75	453,399	+0.00(+0.00%)
Nov 24, 2017	31.19	31.19	30.67	30.75	119,999	-0.40(-1.28%)
Nov 22, 2017	31.03	31.29	30.91	31.15	257,556	+0.12(+0.38%)
Nov 21, 2017	30.91	31.19	30.63	31.03	479,440	+0.12(+0.39%)
Nov 20, 2017	30.47	31.07	30.37	30.91	695,294	+0.40(+1.30%)
Nov 17, 2017	29.92	30.57	29.60	30.51	655,980	+0.44(+1.46%)
Nov 16, 2017	30.23	31.47	29.92	30.07	493,910	+0.16(+0.53%)
Nov 15, 2017	29.44	30.07	29.28	29.92	481,343	+0.20(+0.67%)
Nov 14, 2017	29.20	29.88	29.08	29.72	683,959	+0.32(+1.08%)
Nov 13, 2017	29.28	29.68	28.84	29.40	920,485	-0.08(-0.27%)
Nov 10, 2017	29.60	30.07	29.44	29.48	577,788	-0.20(-0.67%)
Nov 09, 2017	29.84	30.11	29.08	29.68	796,922	-0.40(-1.32%)
Nov 08, 2017	29.76	30.27	29.64	30.07	904,310	+0.16(+0.53%)
Nov 07, 2017	31.19	31.19	29.68	29.92	6,948,136	-1.31(-4.20%)
Nov 06, 2017	31.19	31.39	30.99	31.23	288,274	+0.12(+0.38%)
Nov 03, 2017	31.03	31.23	30.87	31.11	652,367	+0.08(+0.26%)
Nov 02, 2017	31.55	31.55	30.99	31.03	903,295	-0.60(-1.89%)
Nov 01, 2017	32.34	32.46	31.35	31.63	371,044	-0.52(-1.61%)
Oct 31, 2017	31.83	32.34	31.71	32.14	464,426	+0.36(+1.13%)
Oct 30, 2017	32.50	32.50	31.55	31.79	522,524	-0.88(-2.68%)
Oct 27, 2017	32.90	32.98	31.43	32.66	2,276,926	-0.48(-1.44%)
Oct 26, 2017	33.30	33.69	33.10	33.14	358,260	-0.20(-0.60%)
Oct 25, 2017	33.66	33.81	33.22	33.34	524,707	-0.04(-0.12%)
Oct 24, 2017	33.26	33.85	32.82	33.38	666,776	+0.76(+2.32%)
Oct 23, 2017	32.50	32.78	32.26	32.62	696,736	+0.16(+0.49%)
Oct 20, 2017	32.62	32.78	32.38	32.46	739,769	-0.08(-0.24%)
Oct 19, 2017	31.83	32.62	31.75	32.54	474,559	+0.44(+1.36%)
Oct 18, 2017	31.83	32.14	31.63	32.10	332,634	+0.40(+1.25%)
Oct 17, 2017	32.14	32.38	31.67	31.71	439,151	-0.48(-1.48%)
Oct 16, 2017	32.06	32.42	31.79	32.18	647,228	+0.24(+0.75%)
Oct 13, 2017	31.86	31.98	31.47	31.94	338,411	+0.08(+0.25%)
Oct 12, 2017	31.79	32.02	31.35	31.86	678,501	+0.04(+0.13%)
Oct 11, 2017	31.79	31.90	31.31	31.83	8,044,943	+0.04(+0.13%)
Oct 10, 2017	32.10	32.10	31.71	31.79	1,016,187	-0.24(-0.75%)
Oct 09, 2017	31.43	32.46	31.35	32.02	841,750	+0.60(+1.90%)
Oct 06, 2017	31.31	31.84	31.11	31.43	1,070,459	+0.12(+0.38%)
Oct 05, 2017	31.83	32.10	30.95	31.31	2,095,386	+1.39(+4.65%)
Oct 04, 2017	30.35	30.43	29.80	29.92	138,724	-0.56(-1.83%)
Oct 03, 2017	30.63	30.63	30.11	30.47	160,218	+0.00(+0.00%)

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.