Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		33.12	33.12	33.12	0	-0.14(-0.42%)
Dec 28, 2017	33.58	33.58	33.15	33.26	648,124	-0.29(-0.86%)
Dec 27, 2017	33.54	33.81	33.41	33.55	609,520	-0.09(-0.26%)
Dec 26, 2017	33.47	33.80	33.17	33.64	577,214	+0.07(+0.21%)
Dec 22, 2017	33.86	33.91	33.47	33.57	440,030	-0.28(-0.83%)
Dec 21, 2017	33.86	33.97	33.75	33.85	572,460	+0.00(+0.00%)
Dec 20, 2017	33.95	34.10	33.62	33.85	816,659	+0.04(+0.13%)
Dec 19, 2017	33.47	33.90	33.39	33.81	1,125,851	+0.34(+1.02%)
Dec 18, 2017	32.95	33.62	32.86	33.47	1,070,776	+0.66(+2.01%)
Dec 15, 2017	33.30	33.61	32.23	32.81	2,914,476	-0.72(-2.15%)
Dec 14, 2017	34.79	34.87	32.15	33.53	2,803,107	-4.89(-12.73%)
Dec 13, 2017	38.49	38.97	38.42	38.42	677,149	-0.07(-0.18%)
Dec 12, 2017	38.53	39.25	38.10	38.49	412,411	+0.04(+0.11%)
Dec 11, 2017	38.17	38.60	38.02	38.45	411,854	+0.40(+1.04%)
Dec 08, 2017	38.11	38.32	37.71	38.05	202,079	+0.00(+0.00%)
Dec 07, 2017	38.24	38.44	37.82		413,120	+0.00(+0.00%)
Dec 06, 2017	38.19	38.55	37.72	38.24	223,804	+0.48(+1.28%)
Dec 05, 2017	38.62	38.68	37.74	37.75	274,750	-0.90(-2.32%)
Dec 04, 2017	37.88	39.21	37.86	38.65	403,355	+1.19(+3.16%)
Dec 01, 2017	37.59	37.73	36.91	37.46	329,968	-0.12(-0.33%)
Nov 30, 2017	37.27	37.64	36.90	37.59	330,668	+0.53(+1.42%)
Nov 29, 2017	37.02	37.37	36.70	37.06	342,033	+0.08(+0.21%)
Nov 28, 2017	36.26	37.24	36.06	36.98	360,414	+0.79(+2.18%)
Nov 27, 2017	36.09	36.44	36.09	36.19	294,965	+0.11(+0.29%)
Nov 24, 2017	35.97	36.09	35.79	36.08	133,295	+0.13(+0.37%)
Nov 22, 2017	35.89	36.00	35.83	35.95	213,437	+0.23(+0.64%)
Nov 21, 2017	35.13	35.78	34.73	35.72	386,583	+0.53(+1.50%)
Nov 20, 2017	35.04	35.38	34.97	35.20	291,836	+0.15(+0.43%)
Nov 17, 2017	34.98	35.21	34.85	35.05	220,215	-0.08(-0.23%)
Nov 16, 2017	35.28	35.32	34.98	35.13	421,142	-0.08(-0.22%)
Nov 15, 2017	34.95	35.37	34.84	35.21	301,134	-0.03(-0.07%)
Nov 14, 2017	35.11	35.52	35.09	35.23	308,118	-0.04(-0.12%)
Nov 13, 2017	35.23	35.51	34.93	35.28	275,901	-0.08(-0.22%)
Nov 10, 2017	35.00	35.40	34.92	35.35	197,329	+0.22(+0.62%)
Nov 09, 2017	34.99	35.35	34.57	35.14	204,957	-0.17(-0.47%)
Nov 08, 2017	35.39	35.53	35.11	35.30	226,593	-0.21(-0.59%)
Nov 07, 2017	35.68	35.87	35.35	35.51	241,608	-0.17(-0.47%)
Nov 06, 2017	36.04	36.16	35.58	35.68	148,161	-0.38(-1.05%)
Nov 03, 2017	36.18	36.34	35.88	36.06	140,395	-0.04(-0.10%)
Nov 02, 2017	35.94	36.21	35.91	36.09	251,581	-0.03(-0.07%)
Nov 01, 2017	36.95	37.05	36.00	36.12	258,308	-0.74(-2.00%)
Oct 31, 2017	37.01	37.01	36.65	36.86	587,188	-0.02(-0.05%)
Oct 30, 2017	36.99	37.12	36.64	36.87	228,063	-0.26(-0.71%)
Oct 27, 2017	37.15	37.51	37.04	37.14	253,551	-0.04(-0.12%)
Oct 26, 2017	37.27	37.60	37.14	37.18	253,820	+0.11(+0.28%)
Oct 25, 2017	37.10	37.28	36.76	37.08	346,609	-0.12(-0.33%)
Oct 24, 2017	37.25	37.45	37.09	37.20	325,924	-0.03(-0.07%)
Oct 23, 2017	37.44	37.66	37.16	37.23	191,441	-0.21(-0.56%)
Oct 20, 2017	37.56	37.68	37.41	37.44	229,439	+0.10(+0.26%)
Oct 19, 2017	37.30	37.49	37.09	37.34	184,331	-0.11(-0.28%)
Oct 18, 2017	37.47	37.66	37.36	37.44	149,629	+0.14(+0.38%)
Oct 17, 2017	37.59	37.64	37.20	37.30	190,364	-0.19(-0.52%)
Oct 16, 2017	37.66	37.96	37.50	37.50	200,432	-0.55(-1.45%)
Oct 13, 2017	38.11	38.28	37.95	38.05	239,198	+0.03(+0.07%)
Oct 12, 2017	37.70	38.14	37.60	38.02	482,009	+0.20(+0.53%)
Oct 11, 2017	37.74	37.94	37.64	37.82	222,362	+0.09(+0.23%)
Oct 10, 2017	37.79	38.02	37.56	37.73	309,224	+0.18(+0.47%)
Oct 09, 2017	37.38	37.59	37.21	37.56	400,362	+0.13(+0.35%)
Oct 06, 2017	37.44	37.59	37.27	37.43	340,292	-0.16(-0.42%)
Oct 05, 2017	37.76	38.00	37.58	37.59	400,173	-0.18(-0.49%)
Oct 04, 2017	37.31	37.77	37.28	37.77	337,035	+0.31(+0.82%)
Oct 03, 2017	37.06	37.52	36.97	37.46	431,686	+0.39(+1.06%)

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.