Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		31.26	31.26	31.26	0	+0.07(+0.23%)
Dec 28, 2017	31.44	31.51	30.98	31.19	734,825	-0.19(-0.62%)
Dec 27, 2017	31.13	31.51	30.91	31.38	1,055,640	+0.28(+0.91%)
Dec 26, 2017	30.77	31.17	30.70	31.10	612,103	+0.26(+0.83%)
Dec 22, 2017	30.50	31.10	30.43	30.84	1,342,654	+0.15(+0.49%)
Dec 21, 2017	30.18	30.78	30.09	30.69	2,339,469	+0.64(+2.14%)
Dec 20, 2017	29.17	30.14	29.08	30.05	3,046,436	+1.13(+3.90%)
Dec 19, 2017	29.06	29.37	28.86	28.92	1,646,812	-0.50(-1.71%)
Dec 18, 2017	29.34	29.53	28.95	29.42	2,179,292	+0.26(+0.88%)
Dec 15, 2017	29.02	29.57	28.97	29.17	4,726,676	+0.20(+0.70%)
Dec 14, 2017	29.85	30.17	28.95	28.97	2,484,746	-0.86(-2.90%)
Dec 13, 2017	28.77	29.93	28.67	29.83	2,756,259	+1.06(+3.68%)
Dec 12, 2017	28.39	28.83	28.30	28.77	2,054,194	-0.27(-0.94%)
Dec 11, 2017	29.19	29.36	28.71	29.05	1,305,437	-0.41(-1.38%)
Dec 08, 2017	29.21	29.54	28.88	29.45	2,008,513	+0.53(+1.83%)
Dec 07, 2017	28.42	29.03	28.30	28.92	1,972,458	+0.55(+1.93%)
Dec 06, 2017	28.88	29.13	28.33	28.38	1,766,507	-0.61(-2.10%)
Dec 05, 2017	29.02	29.47	28.86	28.98	2,295,664	+0.25(+0.86%)
Dec 04, 2017	28.22	29.15	28.18	28.74	2,863,581	+0.64(+2.29%)
Dec 01, 2017	28.60	28.70	27.81	28.09	2,428,168	-0.45(-1.58%)
Nov 30, 2017	28.10	28.56	27.85	28.54	2,829,592	+0.59(+2.11%)
Nov 29, 2017	28.51	28.51	27.26	27.95	3,192,816	-0.66(-2.31%)
Nov 28, 2017	28.38	28.78	28.00	28.61	3,314,593	-0.59(-2.02%)
Nov 27, 2017	29.25	29.57	29.12	29.20	1,986,664	-0.02(-0.06%)
Nov 24, 2017	29.64	29.64	29.19	29.22	850,280	-0.41(-1.40%)
Nov 22, 2017	29.63	29.76	29.21	29.64	2,114,286	+0.21(+0.72%)
Nov 21, 2017	29.15	29.48	28.96	29.42	2,776,483	+0.48(+1.68%)
Nov 20, 2017	29.12	29.14	28.85	28.94	1,248,900	-0.13(-0.45%)
Nov 17, 2017	28.75	29.12	28.69	29.07	2,177,592	+0.27(+0.95%)
Nov 16, 2017	28.07	28.97	27.90	28.80	2,309,629	+0.62(+2.19%)
Nov 15, 2017	28.08	28.45	27.67	28.18	2,451,801	-0.06(-0.22%)
Nov 14, 2017	28.17	28.79	27.57	28.24	3,931,356	+1.11(+4.10%)
Nov 13, 2017	27.64	27.84	27.05	27.13	2,996,723	-0.46(-1.66%)
Nov 10, 2017	27.11	27.63	27.03	27.59	2,877,283	+0.63(+2.36%)
Nov 09, 2017	27.45	27.54	26.53	26.96	3,945,994	-0.65(-2.34%)
Nov 08, 2017	27.87	27.92	27.37	27.60	2,493,387	-0.25(-0.91%)
Nov 07, 2017	27.68	27.99	27.49	27.85	2,655,254	+0.38(+1.37%)
Nov 06, 2017	27.44	27.75	27.13	27.48	2,722,324	+0.56(+2.08%)
Nov 03, 2017	26.85	27.38	26.70	26.92	3,838,861	+0.09(+0.33%)
Nov 02, 2017	26.20	27.65	26.06	26.83	6,339,729	+0.69(+2.64%)
Nov 01, 2017	25.72	26.34	25.40	26.14	3,795,850	+0.85(+3.35%)
Oct 31, 2017	25.06	25.38	24.75	25.30	1,938,625	+0.26(+1.05%)
Oct 30, 2017	24.62	25.24	24.39	25.03	2,178,193	+0.52(+2.14%)
Oct 27, 2017	24.11	24.64	24.05	24.51	2,413,430	+0.28(+1.15%)
Oct 26, 2017	24.08	24.50	23.86	24.23	1,769,631	-0.03(-0.11%)
Oct 25, 2017	24.02	24.48	23.82	24.26	1,724,318	+0.30(+1.24%)
Oct 24, 2017	23.70	24.04	23.52	23.96	2,160,754	+0.02(+0.07%)
Oct 23, 2017	24.22	24.41	23.90	23.94	2,015,954	-0.27(-1.12%)
Oct 20, 2017	24.21	24.27	23.74	24.21	1,466,125	+0.13(+0.54%)
Oct 19, 2017	23.86	24.08	23.67	24.08	1,027,946	+0.02(+0.07%)
Oct 18, 2017	24.25	24.47	24.02	24.07	1,734,774	-0.14(-0.58%)
Oct 17, 2017	24.00	24.42	23.93	24.20	2,445,858	+0.31(+1.32%)
Oct 16, 2017	23.88	23.92	23.47	23.89	1,670,992	+0.04(+0.15%)
Oct 13, 2017	23.89	23.93	23.57	23.86	1,313,881	+0.16(+0.66%)
Oct 12, 2017	23.44	23.75	23.24	23.70	1,520,706	+0.09(+0.37%)
Oct 11, 2017	23.59	23.63	23.34	23.61	1,279,919	+0.19(+0.82%)
Oct 10, 2017	23.63	23.63	23.28	23.42	1,086,197	+0.18(+0.79%)
Oct 09, 2017	23.03	23.38	23.02	23.24	1,193,127	+0.20(+0.87%)
Oct 06, 2017	23.08	23.32	22.91	23.03	2,202,302	-0.39(-1.68%)
Oct 05, 2017	23.83	24.10	23.19	23.43	2,590,977	-0.22(-0.92%)
Oct 04, 2017	23.49	23.77	23.35	23.65	1,830,839	+0.15(+0.63%)
Oct 03, 2017	23.59	23.80	23.36	23.50	2,232,655	+0.00(+0.00%)

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.