Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		40.06	40.06	40.06	0	-0.33(-0.82%)
Dec 28, 2017	40.64	40.74	40.22	40.40	4,103,294	-0.45(-1.10%)
Dec 27, 2017	41.87	41.95	40.51	40.85	5,649,388	-1.17(-2.78%)
Dec 26, 2017	39.76	42.32	39.76	42.01	7,846,176	+2.37(+5.98%)
Dec 22, 2017	39.58	39.88	39.34	39.64	4,019,316	+0.14(+0.36%)
Dec 21, 2017	39.20	39.65	38.65	39.50	3,237,194	+0.25(+0.64%)
Dec 20, 2017	39.54	39.61	38.94	39.25	2,932,676	+0.18(+0.47%)
Dec 19, 2017	39.60	39.77	38.72	39.07	4,029,285	-0.30(-0.75%)
Dec 18, 2017	38.09	39.49	38.09	39.36	6,493,146	+1.43(+3.76%)
Dec 15, 2017	37.42	38.49	36.92	37.94	10,170,941	+1.16(+3.15%)
Dec 14, 2017	37.65	37.82	36.47	36.78	4,333,635	-0.69(-1.85%)
Dec 13, 2017	37.29	37.88	37.23	37.47	5,622,213	+0.32(+0.86%)
Dec 12, 2017	37.15	37.66	36.98	37.15	4,040,434	-0.13(-0.34%)
Dec 11, 2017	36.79	37.47	36.56	37.28	3,693,508	+0.50(+1.37%)
Dec 08, 2017	36.78	36.80	35.85	36.78	4,068,471	+0.66(+1.84%)
Dec 07, 2017	36.20	36.61	35.95	36.11	5,400,628	+0.55(+1.54%)
Dec 06, 2017		36.28	34.91	35.56	4,368,287	-0.09(-0.25%)
Dec 05, 2017	36.46	36.50	35.10	35.65	5,272,269	-0.99(-2.70%)
Dec 04, 2017	35.70	37.61	35.68	36.64	9,778,951	+1.53(+4.37%)
Dec 01, 2017	35.07	35.54	34.41	35.11	5,739,068	+0.06(+0.17%)
Nov 30, 2017	34.95	36.18	34.89	35.05	8,705,015	+0.20(+0.57%)
Nov 29, 2017	33.72	35.51	33.68	34.85	9,805,447	+1.23(+3.67%)
Nov 28, 2017	33.19	33.72	32.82	33.62	4,832,201	+0.58(+1.77%)
Nov 27, 2017	33.04	33.49	32.61	33.03	4,252,031	+0.09(+0.27%)
Nov 24, 2017	32.99	33.53	32.87	32.95	2,823,879	+0.34(+1.03%)
Nov 22, 2017	32.36	33.02	32.21	32.61	3,708,583	+0.31(+0.95%)
Nov 21, 2017	32.38	32.44	31.92	32.30	4,135,261	-0.08(-0.25%)
Nov 20, 2017	31.91	32.48	31.64	32.38	4,380,523	+0.44(+1.37%)
Nov 17, 2017	31.41	32.11	31.28	31.94	5,728,281	+1.07(+3.48%)
Nov 16, 2017	31.10	31.16	30.55	30.87	3,324,203	-0.01(-0.05%)
Nov 15, 2017	30.46	31.12	30.22	30.89	4,780,978	+0.05(+0.17%)
Nov 14, 2017	29.91	30.84	29.91	30.83	4,533,615	+0.75(+2.48%)
Nov 13, 2017	31.34	31.62	29.89	30.09	6,780,214	-1.36(-4.32%)
Nov 10, 2017	30.53	31.52	30.48	31.45	9,705,839	+1.37(+4.54%)
Nov 09, 2017	27.95	30.45	27.74	30.08	33,104,484	+0.28(+0.93%)
Nov 08, 2017	29.86	30.41	29.53	29.80	8,105,438	+0.07(+0.25%)
Nov 07, 2017	31.08	31.12	29.46	29.73	9,216,854	-1.41(-4.53%)
Nov 06, 2017	30.80	31.29	30.43	31.14	5,052,008	+0.43(+1.40%)
Nov 03, 2017	30.91	31.40	30.59	30.71	6,657,235	-0.15(-0.50%)
Nov 02, 2017	31.05	31.05	30.37	30.86	4,553,990	+0.25(+0.81%)
Nov 01, 2017	30.65	31.28	30.34	30.61	4,065,785	+0.10(+0.34%)
Oct 31, 2017	30.23	30.86	30.18	30.51	4,892,060	+0.19(+0.63%)
Oct 30, 2017	30.95	31.24	30.14	30.32	5,562,671	-0.79(-2.54%)
Oct 27, 2017	31.14	31.42	30.80	31.11	8,477,602	-1.51(-4.61%)
Oct 26, 2017	32.14	32.81	31.86	32.62	6,208,443	+0.62(+1.94%)
Oct 25, 2017	32.11	32.29	31.81	32.00	4,239,773	-0.12(-0.39%)
Oct 24, 2017	32.39	32.73	32.09	32.12	4,254,311	-0.15(-0.45%)
Oct 23, 2017	32.51	33.23	32.16	32.27	4,561,462	-0.24(-0.74%)
Oct 20, 2017	32.30	32.84	32.21	32.51	4,874,002	+0.46(+1.44%)
Oct 19, 2017	31.73	32.09	31.56	32.05	2,550,686	+0.17(+0.53%)
Oct 18, 2017	31.65	32.19	31.39	31.88	4,136,642	+0.24(+0.76%)
Oct 17, 2017	31.24	31.68	31.18	31.64	4,209,525	+0.32(+1.03%)
Oct 16, 2017	30.48	31.34	30.37	31.32	4,365,976	+0.53(+1.71%)
Oct 13, 2017	30.96	31.24	30.74	30.79	3,663,310	-0.13(-0.43%)
Oct 12, 2017	31.30	31.45	30.52	30.92	5,247,773	-0.66(-2.08%)
Oct 11, 2017	31.56	31.70	31.39	31.58	2,867,753	-0.03(-0.09%)
Oct 10, 2017	31.57	31.83	31.31	31.61	3,973,544	+0.20(+0.63%)
Oct 09, 2017	32.22	32.30	31.01	31.41	5,295,167	-0.26(-0.81%)
Oct 06, 2017	32.02	32.11	31.59	31.67	4,478,362	-0.68(-2.10%)
Oct 05, 2017	32.03	32.63	31.86	32.35	4,530,891	+0.31(+0.98%)
Oct 04, 2017	32.49	32.65	31.96	32.03	4,025,342	-0.45(-1.39%)
Oct 03, 2017	32.66	32.87	32.11	32.49	3,480,730	-0.12(-0.36%)

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.