Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		34.34	34.34	34.34	0	-0.25(-0.71%)
Dec 28, 2017	34.86	34.86	34.37	34.59	258,605	-0.08(-0.23%)
Dec 27, 2017	34.15	34.71	34.05	34.67	335,677	+0.48(+1.40%)
Dec 26, 2017	34.24	34.72	34.14	34.19	460,402	-0.04(-0.12%)
Dec 22, 2017	34.31	34.50	33.99	34.23	297,756	-0.02(-0.06%)
Dec 21, 2017	34.55	34.86	34.20	34.25	497,843	-0.24(-0.70%)
Dec 20, 2017	33.36	34.88	33.36	34.49	632,816	+1.14(+3.42%)
Dec 19, 2017	33.80	34.11	33.06	33.35	563,654	-0.37(-1.10%)
Dec 18, 2017	33.59	34.07	33.24	33.72	729,255	+0.25(+0.75%)
Dec 15, 2017	33.19	33.83	32.89	33.47	2,748,212	+0.33(+1.00%)
Dec 14, 2017	33.19	33.46	32.80	33.14	671,138	-0.13(-0.39%)
Dec 13, 2017	32.42	33.39	32.30	33.27	679,344	+0.69(+2.12%)
Dec 12, 2017	32.66	33.13	32.28	32.58	529,899	+0.10(+0.31%)
Dec 11, 2017	33.50	33.63	31.50	32.48	1,152,948	-1.26(-3.73%)
Dec 08, 2017	33.00	34.14	32.45	33.74	738,620	+0.67(+2.03%)
Dec 07, 2017	33.00	33.11	32.22	33.07	758,142	-0.05(-0.15%)
Dec 06, 2017	32.83	33.27	32.20	33.12	555,638	+0.24(+0.73%)
Dec 05, 2017	33.48	33.94	32.65	32.88	538,352	-0.65(-1.94%)
Dec 04, 2017	34.00	34.05	33.35	33.53	588,811	-0.29(-0.86%)
Dec 01, 2017	34.60	34.74	33.23	33.82	652,697	-0.81(-2.34%)
Nov 30, 2017	32.93	34.75	32.91	34.63	995,912	+1.82(+5.55%)
Nov 29, 2017	32.79	32.90	32.35	32.81	439,371	+0.15(+0.46%)
Nov 28, 2017	32.74	32.75	32.03	32.66	399,198	+0.06(+0.18%)
Nov 27, 2017	33.39	33.67	32.45	32.60	506,363	-0.66(-1.98%)
Nov 24, 2017	32.89	33.29	32.51	33.26	253,026	+0.39(+1.19%)
Nov 22, 2017	33.00	33.30	32.47	32.87	323,336	-0.13(-0.39%)
Nov 21, 2017	32.70	33.17	32.54	33.00	426,190	+0.34(+1.04%)
Nov 20, 2017	33.36	33.39	32.34	32.66	936,867	-0.22(-0.67%)
Nov 17, 2017	33.21	33.37	32.44	32.88	956,880	-0.53(-1.59%)
Nov 16, 2017	31.46	33.80	31.30	33.41	1,567,961	+2.16(+6.91%)
Nov 15, 2017	31.29	31.35	30.70	31.25	1,062,556	-0.11(-0.35%)
Nov 14, 2017	32.45	32.53	31.06	31.36	1,169,893	-1.11(-3.42%)
Nov 13, 2017	31.58	32.68	31.20	32.47	1,073,923	+0.92(+2.92%)
Nov 10, 2017	31.01	31.65	30.69	31.55	812,215	+0.46(+1.48%)
Nov 09, 2017	29.93	31.48	29.75	31.09	1,258,380	+0.97(+3.22%)
Nov 08, 2017	31.06	33.59	29.37	30.12	2,185,799	+0.22(+0.74%)
Nov 07, 2017	30.07	30.44	28.89	29.90	1,752,123	-0.40(-1.32%)
Nov 06, 2017	28.60	30.47	28.60	30.30	1,907,612	+1.85(+6.50%)
Nov 03, 2017	28.92	29.47	28.26	28.45	3,053,974	-0.11(-0.39%)
Nov 02, 2017	32.78	32.78	27.23	28.56	3,053,189	-5.28(-15.60%)
Nov 01, 2017	34.46	34.84	33.74	33.84	893,138	-0.44(-1.28%)
Oct 31, 2017	34.66	35.20	34.26	34.28	837,753	-0.17(-0.49%)
Oct 30, 2017	34.61	34.85	34.02	34.45	802,552	-0.41(-1.18%)
Oct 27, 2017	34.00	34.95	33.70	34.86	539,158	+0.91(+2.68%)
Oct 26, 2017	33.62	34.37	33.35	33.95	520,177	+0.26(+0.77%)
Oct 25, 2017	33.81	34.10	32.45	33.69	1,051,963	-0.12(-0.35%)
Oct 24, 2017	35.02	35.20	33.64	33.81	1,079,709	-1.01(-2.90%)
Oct 23, 2017	34.80	35.36	34.67	34.82	494,037	-0.04(-0.11%)
Oct 20, 2017	34.60	35.07	34.20	34.86	977,865	+0.47(+1.37%)
Oct 19, 2017	34.55	34.61	33.91	34.39	812,091	-0.05(-0.15%)
Oct 18, 2017	35.50	35.72	34.36	34.44	1,402,369	-1.40(-3.91%)
Oct 17, 2017	35.95	36.25	35.83	35.84	629,669	-0.26(-0.72%)
Oct 16, 2017	36.84	36.99	35.71	36.10	596,840	-0.34(-0.93%)
Oct 13, 2017	36.68	36.68	36.20	36.44	493,033	-0.11(-0.30%)
Oct 12, 2017	36.72	36.90	36.06	36.55	673,489	-0.36(-0.98%)
Oct 11, 2017	36.76	37.25	36.76	36.91	499,692	+0.06(+0.16%)
Oct 10, 2017	36.65	36.92	36.44	36.85	537,887	+0.23(+0.63%)
Oct 09, 2017	37.30	37.30	36.02	36.62	910,904	-0.52(-1.40%)
Oct 06, 2017	36.56	37.23	36.46	37.14	824,172	+0.63(+1.73%)
Oct 05, 2017	36.37	36.87	35.30	36.51	1,182,548	+0.14(+0.38%)
Oct 04, 2017	37.00	37.00	36.10	36.37	680,173	-0.76(-2.05%)
Oct 03, 2017	36.89	37.14	36.63	37.13	575,162	+0.35(+0.95%)

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.