Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		36.35	36.35	36.35	0	-0.23(-0.62%)
Dec 28, 2017	36.78	36.79	36.47	36.58	340,712	+0.00(+0.00%)
Dec 27, 2017	36.62	36.76	36.23	36.58	551,547	-0.08(-0.21%)
Dec 26, 2017	36.32	36.76	36.32	36.65	434,714	+0.18(+0.48%)
Dec 22, 2017	36.40	36.51	36.02	36.48	483,063	+0.18(+0.49%)
Dec 21, 2017	36.20	36.50	36.01	36.30	513,089	+0.03(+0.08%)
Dec 20, 2017	36.49	36.60	35.95	36.27	724,200	-0.13(-0.35%)
Dec 19, 2017	36.57	36.76	36.32	36.40	831,585	-0.36(-0.98%)
Dec 18, 2017	36.44	36.85	36.33	36.76	796,113	+0.63(+1.73%)
Dec 15, 2017	36.60	37.16	35.99	36.14	2,153,743	-0.55(-1.49%)
Dec 14, 2017	37.44	37.44	36.62	36.68	1,295,351	-0.77(-2.06%)
Dec 13, 2017	37.64	37.92	36.97	37.46	1,177,452	-0.53(-1.39%)
Dec 12, 2017	37.87	38.40	36.79	37.98	1,088,035	+0.30(+0.81%)
Dec 11, 2017	37.68	37.91	37.46	37.68	943,363	-0.06(-0.16%)
Dec 08, 2017	37.43	37.78	37.21	37.74	666,273	+0.47(+1.26%)
Dec 07, 2017	37.32	37.48	36.84	37.27	982,076	+0.21(+0.55%)
Dec 06, 2017	36.68	37.16	36.67	37.06	890,484	+0.38(+1.04%)
Dec 05, 2017	36.55	37.15	36.54	36.68	908,179	-0.49(-1.32%)
Dec 04, 2017	37.04	37.84	36.93	37.17	1,051,343	+0.29(+0.80%)
Dec 01, 2017	36.67	36.90	36.16	36.88	1,191,005	+0.19(+0.51%)
Nov 30, 2017	36.42	36.83	36.27	36.69	1,103,759	+0.33(+0.92%)
Nov 29, 2017	36.10	36.79	36.06	36.36	1,056,660	+0.27(+0.76%)
Nov 28, 2017	35.45	36.10	35.27	36.09	1,334,117	+0.64(+1.79%)
Nov 27, 2017	35.38	35.51	35.14	35.45	726,610	+0.13(+0.36%)
Nov 24, 2017	35.62	35.62	35.04	35.32	273,291	-0.23(-0.63%)
Nov 22, 2017	35.46	36.17	35.44	35.55	517,513	-0.31(-0.87%)
Nov 21, 2017	35.46	36.13	35.27	35.86	814,214	+0.64(+1.81%)
Nov 20, 2017	34.04	35.28	34.02	35.23	8,087,476	+1.25(+3.69%)
Nov 17, 2017	33.61	34.16	33.61	33.97	530,717	+0.21(+0.61%)
Nov 16, 2017	33.56	33.82	33.37	33.77	741,295	+0.46(+1.38%)
Nov 15, 2017	33.21	33.63	32.45	33.31	1,381,855	-0.17(-0.50%)
Nov 14, 2017	34.44	34.65	32.90	33.47	1,731,336	-1.39(-3.99%)
Nov 13, 2017	33.93	35.03	33.32	34.86	1,461,359	+0.04(+0.11%)
Nov 10, 2017	34.75	34.93	34.58	34.82	1,262,360	-0.04(-0.11%)
Nov 09, 2017	34.67	34.91	34.25	34.86	609,067	-0.17(-0.48%)
Nov 08, 2017	35.26	35.29	34.83	35.03	464,214	-0.28(-0.80%)
Nov 07, 2017	35.54	35.71	35.09	35.31	783,485	-0.03(-0.08%)
Nov 06, 2017	34.99	35.53	34.28	35.34	1,805,350	+0.40(+1.15%)
Nov 03, 2017	34.53	35.18	34.53	34.94	435,460	+0.26(+0.76%)
Nov 02, 2017	34.40	34.97	34.34	34.68	708,043	+0.22(+0.62%)
Nov 01, 2017	34.51	34.73	34.22	34.46	496,520	+0.16(+0.46%)
Oct 31, 2017	34.63	34.78	34.19	34.31	619,658	-0.11(-0.31%)
Oct 30, 2017	34.41	34.67	34.26	34.41	387,616	-0.06(-0.17%)
Oct 27, 2017	34.33	34.64	34.04	34.47	492,644	+0.06(+0.17%)
Oct 26, 2017	33.95	34.63	33.95	34.41	541,733	+0.44(+1.30%)
Oct 25, 2017	34.17	34.44	33.63	33.97	690,549	-0.27(-0.80%)
Oct 24, 2017	34.36	34.54	34.16	34.25	684,153	-0.16(-0.45%)
Oct 23, 2017	34.56	34.91	34.33	34.40	382,866	-0.16(-0.45%)
Oct 20, 2017	34.69	34.78	34.49	34.56	560,014	+0.07(+0.20%)
Oct 19, 2017	34.40	34.65	34.36	34.49	497,145	-0.15(-0.42%)
Oct 18, 2017	34.92	35.08	34.62	34.64	475,606	-0.26(-0.76%)
Oct 17, 2017	34.98	35.16	34.83	34.90	379,070	-0.12(-0.34%)
Oct 16, 2017	35.22	35.56	35.00	35.02	582,561	+0.10(+0.28%)
Oct 13, 2017	35.40	35.40	34.86	34.92	623,903	-0.24(-0.70%)
Oct 12, 2017	35.14	35.35	35.06	35.17	589,472	-0.03(-0.08%)
Oct 11, 2017	35.53	35.67	35.12	35.20	451,098	-0.27(-0.77%)
Oct 10, 2017	35.65	35.70	35.34	35.47	565,759	+0.08(+0.22%)
Oct 09, 2017	35.69	35.83	35.26	35.39	708,644	-0.20(-0.55%)
Oct 06, 2017	35.58	35.89	35.50	35.59	583,366	-0.20(-0.55%)
Oct 05, 2017	35.68	36.15	35.68	35.78	703,328	+0.06(+0.16%)
Oct 04, 2017	35.85	36.11	35.60	35.72	1,133,702	-0.26(-0.73%)
Oct 03, 2017	36.27	36.33	35.94	35.99	816,397	-0.27(-0.76%)

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.