Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		36.04	36.04	36.04	0	-0.06(-0.16%)
Dec 28, 2017	36.38	36.79	35.97	36.10	2,208,166	-0.39(-1.07%)
Dec 27, 2017	36.04	36.52	35.76	36.49	3,644,195	+0.19(+0.51%)
Dec 26, 2017	35.41	36.46	35.34	36.30	2,187,590	+0.97(+2.73%)
Dec 22, 2017	35.04	35.64	34.82	35.34	6,562,269	+0.39(+1.12%)
Dec 21, 2017	34.68	35.01	34.63	34.95	3,648,756	+0.31(+0.90%)
Dec 20, 2017	34.98	35.04	34.61	34.63	2,665,358	-0.27(-0.78%)
Dec 19, 2017	34.80	35.26	34.58	34.91	3,690,389	+0.23(+0.66%)
Dec 18, 2017	35.12	35.28	34.40	34.68	5,617,305	-0.14(-0.39%)
Dec 15, 2017	34.69	34.88	33.85	34.81	6,455,032	+0.06(+0.17%)
Dec 14, 2017	34.80	35.13	34.67	34.75	4,538,946	-0.20(-0.58%)
Dec 13, 2017	34.54	35.08	34.40	34.96	3,546,680	+0.56(+1.63%)
Dec 12, 2017	34.40	35.41	33.21	34.40	8,892,343	+1.02(+3.05%)
Dec 11, 2017	33.25	33.58	33.13	33.38	2,731,154	+0.12(+0.36%)
Dec 08, 2017	32.54	33.62	32.53	33.26	5,390,894	+0.88(+2.72%)
Dec 07, 2017	31.50	32.45	30.93	32.38	2,773,707	+1.41(+4.57%)
Dec 06, 2017	31.36	31.55	30.94	30.97	3,874,898	-0.69(-2.17%)
Dec 05, 2017	31.19	32.17	31.10	31.65	3,602,128	+0.39(+1.25%)
Dec 04, 2017	32.15	32.74	31.21	31.26	5,036,751	-0.58(-1.84%)
Dec 01, 2017	31.85	32.07	31.47	31.85	3,348,778	+0.10(+0.32%)
Nov 30, 2017	31.15	31.88	31.15	31.75	3,167,607	+0.53(+1.68%)
Nov 29, 2017	30.98	31.37	30.74	31.22	3,304,799	+0.34(+1.10%)
Nov 28, 2017	30.34	30.96	30.26	30.88	3,754,253	+0.45(+1.48%)
Nov 27, 2017	30.54	30.85	30.36	30.43	3,819,077	-0.02(-0.06%)
Nov 24, 2017	30.35	30.77	29.98	30.45	2,234,467	-0.31(-1.02%)
Nov 22, 2017	31.08	31.18	30.64	30.76	3,030,993	-0.12(-0.38%)
Nov 21, 2017	30.47	31.25	30.47	30.88	3,021,405	+0.57(+1.87%)
Nov 20, 2017	29.94	30.38	29.68	30.31	2,753,541	+0.25(+0.85%)
Nov 17, 2017	30.41	30.53	29.86	30.06	5,111,080	-0.58(-1.91%)
Nov 16, 2017	29.95	31.20	29.91	30.64	3,701,939	+0.72(+2.41%)
Nov 15, 2017	29.75	30.08	28.38	29.92	4,972,874	-0.17(-0.56%)
Nov 14, 2017	30.23	31.02	29.66	30.09	4,152,730	-1.31(-4.18%)
Nov 13, 2017	31.06	31.70	30.95	31.41	3,135,194	+0.08(+0.24%)
Nov 10, 2017	31.31	31.87	31.10	31.33	4,035,242	+0.12(+0.38%)
Nov 09, 2017	31.53	31.94	30.90	31.21	3,755,856	-0.54(-1.69%)
Nov 08, 2017	31.07	31.82	30.73	31.75	3,951,034	+0.75(+2.41%)
Nov 07, 2017	31.72	31.94	30.61	31.00	7,234,607	-1.95(-5.92%)
Nov 06, 2017	32.50	33.05	32.44	32.95	4,686,556	+0.51(+1.58%)
Nov 03, 2017	32.57	32.65	31.78	32.44	4,172,112	+0.04(+0.13%)
Nov 02, 2017	32.56	32.81	30.90	32.40	7,098,677	+0.43(+1.34%)
Nov 01, 2017	32.15	32.36	31.58	31.97	5,278,598	+0.05(+0.16%)
Oct 31, 2017	31.62	32.02	31.45	31.92	5,757,351	+0.51(+1.63%)
Oct 30, 2017	31.52	31.99	31.37	31.41	4,702,541	+0.22(+0.70%)
Oct 27, 2017	31.22	31.54	30.82	31.19	3,164,019	-0.29(-0.91%)
Oct 26, 2017	31.36	31.54	30.78	31.47	2,757,391	-0.19(-0.61%)
Oct 25, 2017	31.49	31.94	31.24	31.67	3,986,507	+0.06(+0.19%)
Oct 24, 2017	30.88	31.67	30.73	31.61	3,875,922	+1.09(+3.58%)
Oct 23, 2017	31.01	31.25	30.49	30.52	2,975,858	-0.57(-1.84%)
Oct 20, 2017	30.89	31.11	30.56	31.09	3,800,531	+0.55(+1.82%)
Oct 19, 2017	30.71	30.90	30.26	30.53	3,799,116	-0.42(-1.36%)
Oct 18, 2017	31.11	31.36	30.47	30.95	3,761,055	-0.14(-0.46%)
Oct 17, 2017	31.01	31.42	30.65	31.10	5,525,331	+0.09(+0.30%)
Oct 16, 2017	30.89	31.34	30.65	31.00	5,090,619	+0.08(+0.24%)
Oct 13, 2017	30.31	31.10	30.20	30.93	7,287,034	+0.81(+2.68%)
Oct 12, 2017	29.35	30.15	29.34	30.12	4,791,253	+0.78(+2.66%)
Oct 11, 2017	28.99	29.38	28.53	29.34	6,963,328	+0.36(+1.25%)
Oct 10, 2017	28.94	29.04	28.62	28.98	3,545,655	+0.03(+0.12%)
Oct 09, 2017	28.88	29.15	28.52	28.94	3,227,468	+0.20(+0.70%)
Oct 06, 2017	29.31	29.33	28.56	28.74	3,964,168	-0.70(-2.37%)
Oct 05, 2017	29.56	29.62	29.27	29.44	2,616,551	-0.06(-0.20%)
Oct 04, 2017	29.77	30.14	29.34	29.50	2,777,626	-0.24(-0.82%)
Oct 03, 2017	29.86	30.02	29.44	29.74	3,965,665	-0.01(-0.03%)

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.