Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		32.41	32.41	32.41	0	+0.40(+1.26%)
Dec 28, 2017	31.73	32.05	31.73	32.01	656,541	+0.36(+1.15%)
Dec 27, 2017	31.24	31.73	31.12	31.65	620,280	+0.48(+1.55%)
Dec 26, 2017	31.28	31.45	31.12	31.16	333,041	-0.08(-0.26%)
Dec 22, 2017	31.41	31.41	31.24	31.24	588,808	-0.04(-0.13%)
Dec 21, 2017	31.57	31.85	31.21	31.28	541,610	-0.52(-1.65%)
Dec 20, 2017	31.77	32.09	31.65	31.81	596,833	+0.16(+0.51%)
Dec 19, 2017	32.45	32.53	31.57	31.65	577,657	-0.85(-2.61%)
Dec 18, 2017	32.98	33.30	32.37	32.49	560,863	-0.52(-1.59%)
Dec 15, 2017		33.34	32.62	33.02	1,610,056	+0.40(+1.24%)
Dec 14, 2017	33.34	33.38	32.51	32.62	1,345,206	-0.83(-2.48%)
Dec 13, 2017	33.76	33.92	33.36	33.44	620,032	-0.28(-0.83%)
Dec 12, 2017	34.53	34.61	33.72	33.72	330,221	-0.88(-2.55%)
Dec 11, 2017	34.89	35.01	34.32	34.61	425,981	-0.32(-0.92%)
Dec 08, 2017	34.89	35.01	34.61	34.93	317,443	+0.00(+0.00%)
Dec 07, 2017	34.73	34.89	34.57		419,961	+0.00(+0.00%)
Dec 06, 2017	34.65	35.13	34.65	34.77	529,882	+0.08(+0.23%)
Dec 05, 2017	35.45	35.49	34.69	34.69	756,456	-0.80(-2.26%)
Dec 04, 2017	35.69	36.37	35.47	35.49	854,908	-0.04(-0.11%)
Dec 01, 2017	35.73	35.85	35.13	35.53	647,501	-0.20(-0.56%)
Nov 30, 2017	35.45	35.97	35.45	35.73	533,375	+0.24(+0.68%)
Nov 29, 2017	35.01	35.97	35.01	35.49	813,620	+0.36(+1.03%)
Nov 28, 2017	34.61	35.21	34.53	35.13	692,232	+0.52(+1.50%)
Nov 27, 2017	34.04	34.85	33.92	34.61	561,400	+0.52(+1.53%)
Nov 24, 2017	34.93	34.93	34.04	34.08	365,042	-0.84(-2.41%)
Nov 22, 2017	35.65	35.69	34.69	34.93	832,248	-0.16(-0.46%)
Nov 21, 2017	35.73	35.81	34.93	35.09	560,455	-0.40(-1.13%)
Nov 20, 2017	35.97	35.97	35.37	35.49	505,874	-0.36(-1.01%)
Nov 17, 2017	35.89	36.12	35.35	35.85	525,530	-0.20(-0.56%)
Nov 16, 2017	36.01	36.25	35.73	36.05	530,995	+0.04(+0.11%)
Nov 15, 2017	36.09	36.41	35.77	36.01	717,503	-0.04(-0.11%)
Nov 14, 2017	35.37	36.11	35.29	36.05	495,509	+0.56(+1.58%)
Nov 13, 2017	35.01	35.53	34.81	35.49	553,403	+0.40(+1.14%)
Nov 10, 2017	35.09	35.23	34.85	35.09	510,584	-0.12(-0.34%)
Nov 09, 2017	35.21	35.37	34.97	35.21	375,766	-0.08(-0.23%)
Nov 08, 2017	35.29	35.49	34.73	35.29	479,363	-0.20(-0.56%)
Nov 07, 2017	35.21	35.65	35.21	35.49	494,919	+0.24(+0.68%)
Nov 06, 2017	35.33	35.49	35.01	35.25	421,435	-0.04(-0.11%)
Nov 03, 2017	35.37	35.53	35.13	35.29	497,387	-0.08(-0.23%)
Nov 02, 2017	35.33	35.93	35.09	35.37	704,753	+0.04(+0.11%)
Nov 01, 2017	35.81	35.89	35.13	35.33	505,205	-0.28(-0.79%)
Oct 31, 2017	35.29	35.77	35.21	35.61	1,749,273	+0.28(+0.79%)
Oct 30, 2017	35.29	35.61	35.05	35.33	557,455	-0.12(-0.34%)
Oct 27, 2017	34.65	35.49	34.53	35.45	1,001,082	+0.80(+2.31%)
Oct 26, 2017	34.81	35.05	34.45	34.65	470,082	-0.08(-0.23%)
Oct 25, 2017	34.49	34.93	34.08	34.73	538,692	+0.00(+0.00%)
Oct 24, 2017	35.05	35.21	34.45	34.73	549,467	-0.32(-0.91%)
Oct 23, 2017	35.17	35.21	34.77	35.05	341,639	+0.00(+0.00%)
Oct 20, 2017	35.21	35.29	34.77	35.05	327,159	-0.08(-0.23%)
Oct 19, 2017	34.97	35.25	34.65	35.13	213,882	+0.04(+0.11%)
Oct 18, 2017	34.65	35.21	34.57	35.09	448,365	+0.44(+1.27%)
Oct 17, 2017	34.36	34.85	34.36	34.65	325,119	+0.24(+0.70%)
Oct 16, 2017	34.77	34.85	34.30	34.41	389,708	-0.28(-0.81%)
Oct 13, 2017	35.17	35.33	34.65	34.69	283,503	-0.36(-1.03%)
Oct 12, 2017	34.77	35.21	34.77	35.05	409,199	+0.28(+0.81%)
Oct 11, 2017	34.69	35.05	34.65	34.77	253,493	+0.08(+0.23%)
Oct 10, 2017	34.45	34.73	34.24	34.69	375,618	+0.36(+1.05%)
Oct 09, 2017	34.24	34.49	34.20	34.32	181,830	+0.04(+0.12%)
Oct 06, 2017	34.28	34.51	34.08	34.28	380,106	-0.24(-0.70%)
Oct 05, 2017	34.24	34.55	34.00	34.53	270,257	+0.32(+0.94%)
Oct 04, 2017	34.24	34.32	33.96	34.20	365,411	-0.12(-0.35%)
Oct 03, 2017	34.16	34.38	33.90	34.32	424,309	+0.20(+0.59%)

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.