Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		31.48	31.48	31.48	0	+0.07(+0.23%)
Dec 28, 2017	31.67	31.74	31.20	31.41	729,590	-0.20(-0.62%)
Dec 27, 2017	31.35	31.73	31.13	31.61	1,048,118	+0.28(+0.91%)
Dec 26, 2017	30.99	31.39	30.92	31.32	607,742	+0.26(+0.83%)
Dec 22, 2017	30.72	31.32	30.65	31.07	1,333,088	+0.15(+0.49%)
Dec 21, 2017	30.40	31.00	30.30	30.91	2,322,800	+0.65(+2.14%)
Dec 20, 2017	29.38	30.35	29.28	30.27	3,024,730	+1.14(+3.90%)
Dec 19, 2017	29.27	29.58	29.07	29.13	1,635,079	-0.51(-1.71%)
Dec 18, 2017	29.55	29.74	29.16	29.64	2,163,765	+0.26(+0.88%)
Dec 15, 2017	29.23	29.78	29.17	29.38	4,692,998	+0.20(+0.70%)
Dec 14, 2017	30.06	30.39	29.16	29.17	2,467,042	-0.87(-2.90%)
Dec 13, 2017	28.98	30.14	28.87	30.04	2,736,621	+1.07(+3.68%)
Dec 12, 2017	28.60	29.04	28.50	28.98	2,039,558	-0.28(-0.94%)
Dec 11, 2017	29.40	29.57	28.92	29.25	1,296,136	-0.41(-1.38%)
Dec 08, 2017	29.42	29.76	29.09	29.66	1,994,202	+0.53(+1.83%)
Dec 07, 2017	28.62	29.24	28.51	29.13	1,958,404	+0.55(+1.93%)
Dec 06, 2017	29.09	29.34	28.53	28.58	1,753,920	-0.61(-2.10%)
Dec 05, 2017	29.23	29.68	29.07	29.19	2,279,307	+0.25(+0.86%)
Dec 04, 2017	28.42	29.36	28.38	28.94	2,843,177	+0.65(+2.29%)
Dec 01, 2017	28.81	28.91	28.01	28.29	2,410,867	-0.45(-1.58%)
Nov 30, 2017	28.30	28.77	28.05	28.75	2,809,431	+0.59(+2.11%)
Nov 29, 2017	28.71	28.71	27.46	28.15	3,170,066	-0.67(-2.31%)
Nov 28, 2017	28.58	28.99	28.20	28.82	3,290,976	-0.60(-2.02%)
Nov 27, 2017	29.46	29.79	29.33	29.41	1,972,509	-0.02(-0.06%)
Nov 24, 2017	29.86	29.86	29.40	29.43	844,222	-0.42(-1.40%)
Nov 22, 2017	29.84	29.97	29.42	29.85	2,099,222	+0.21(+0.72%)
Nov 21, 2017	29.36	29.69	29.16	29.64	2,756,700	+0.49(+1.68%)
Nov 20, 2017	29.33	29.35	29.06	29.15	1,240,002	-0.13(-0.45%)
Nov 17, 2017	28.95	29.32	28.90	29.28	2,162,077	+0.28(+0.95%)
Nov 16, 2017	28.27	29.17	28.10	29.00	2,293,173	+0.62(+2.19%)
Nov 15, 2017	28.29	28.65	27.87	28.38	2,434,332	-0.06(-0.22%)
Nov 14, 2017	28.37	29.00	27.77	28.45	3,903,344	+1.12(+4.09%)
Nov 13, 2017	27.84	28.04	27.24	27.33	2,975,371	-0.46(-1.66%)
Nov 10, 2017	27.31	27.82	27.23	27.79	2,856,782	+0.64(+2.36%)
Nov 09, 2017	27.65	27.74	26.72	27.15	3,917,878	-0.65(-2.34%)
Nov 08, 2017	28.07	28.13	27.57	27.80	2,475,621	-0.26(-0.91%)
Nov 07, 2017	27.88	28.19	27.69	28.05	2,636,335	+0.38(+1.37%)
Nov 06, 2017	27.63	27.95	27.32	27.68	2,702,927	+0.56(+2.08%)
Nov 03, 2017	27.04	27.58	26.89	27.11	3,811,508	+0.09(+0.33%)
Nov 02, 2017	26.38	27.85	26.24	27.03	6,294,558	+0.69(+2.64%)
Nov 01, 2017	25.90	26.53	25.58	26.33	3,768,804	+0.85(+3.35%)
Oct 31, 2017	25.24	25.57	24.93	25.48	1,924,812	+0.26(+1.05%)
Oct 30, 2017	24.79	25.43	24.56	25.21	2,162,673	+0.53(+2.14%)
Oct 27, 2017	24.28	24.82	24.22	24.69	2,396,234	+0.28(+1.15%)
Oct 26, 2017	24.26	24.68	24.03	24.41	1,757,022	-0.03(-0.11%)
Oct 25, 2017	24.19	24.65	23.99	24.43	1,712,032	+0.30(+1.24%)
Oct 24, 2017	23.87	24.21	23.69	24.13	2,145,358	+0.02(+0.07%)
Oct 23, 2017	24.40	24.58	24.08	24.11	2,001,589	-0.27(-1.12%)
Oct 20, 2017	24.39	24.45	23.91	24.39	1,455,678	+0.13(+0.54%)
Oct 19, 2017	24.04	24.26	23.84	24.26	1,020,621	+0.02(+0.07%)
Oct 18, 2017	24.42	24.64	24.19	24.24	1,722,414	-0.14(-0.58%)
Oct 17, 2017	24.17	24.60	24.10	24.38	2,428,431	+0.32(+1.32%)
Oct 16, 2017	24.05	24.09	23.64	24.06	1,659,086	+0.04(+0.15%)
Oct 13, 2017	24.06	24.11	23.74	24.03	1,304,520	+0.16(+0.66%)
Oct 12, 2017	23.60	23.92	23.41	23.87	1,509,871	+0.09(+0.37%)
Oct 11, 2017	23.75	23.80	23.51	23.78	1,270,799	+0.19(+0.82%)
Oct 10, 2017	23.80	23.80	23.45	23.59	1,078,458	+0.18(+0.79%)
Oct 09, 2017	23.20	23.54	23.18	23.40	1,184,626	+0.20(+0.87%)
Oct 06, 2017	23.24	23.49	23.08	23.20	2,186,610	-0.40(-1.68%)
Oct 05, 2017	24.00	24.27	23.36	23.60	2,572,516	-0.22(-0.92%)
Oct 04, 2017	23.66	23.94	23.52	23.82	1,817,794	+0.15(+0.63%)
Oct 03, 2017	23.75	23.97	23.53	23.67	2,216,747	+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.