Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		30.85	30.85	30.85	0	-0.66(-2.09%)
Dec 28, 2017	31.94	32.05	31.12	31.51	47,144	-0.41(-1.28%)
Dec 27, 2017	32.32	32.54	31.82	31.92	69,684	-0.47(-1.45%)
Dec 26, 2017	32.40	32.97	32.25	32.39	18,949	-0.11(-0.34%)
Dec 22, 2017	32.90	32.90	32.34	32.50	43,627	-0.39(-1.19%)
Dec 21, 2017	32.34	33.14	32.17	32.89	45,540	+0.63(+1.95%)
Dec 20, 2017	32.73	32.91	32.19	32.26	49,624	-0.23(-0.71%)
Dec 19, 2017	32.76	33.35	32.37	32.49	41,339	-0.23(-0.70%)
Dec 18, 2017	32.91	33.72	32.07	32.72	37,768	+0.07(+0.21%)
Dec 15, 2017	31.73	33.16	31.68	32.65	112,303	+1.00(+3.16%)
Dec 14, 2017	31.06	31.72	31.06	31.65	62,261	+0.52(+1.67%)
Dec 13, 2017	31.44	32.15	31.02	31.13	53,841	-0.35(-1.11%)
Dec 12, 2017	31.10	31.86	31.00	31.48	62,259	+0.40(+1.29%)
Dec 11, 2017	31.26	31.28	30.86	31.08	40,216	-0.03(-0.10%)
Dec 08, 2017	31.04	31.46	30.80	31.11	40,335	+0.00(+0.00%)
Dec 07, 2017	30.97	31.33	30.63		62,423	+0.00(+0.00%)
Dec 06, 2017	31.75	32.22	30.94	31.00	53,266	-0.87(-2.73%)
Dec 05, 2017	31.55	32.14	31.14	31.87	69,518	+0.46(+1.46%)
Dec 04, 2017	32.58	32.62	31.35	31.41	53,962	-0.79(-2.45%)
Dec 01, 2017	32.28	32.49	31.21	32.20	67,996	-0.03(-0.09%)
Nov 30, 2017	32.31	32.89	31.81	32.23	100,932	+0.08(+0.25%)
Nov 29, 2017	32.25	32.53	31.84	32.15	46,253	-0.06(-0.19%)
Nov 28, 2017	32.20	32.49	31.76	32.21	69,133	+0.17(+0.53%)
Nov 27, 2017	32.50	32.88	31.71	32.04	66,446	-0.46(-1.42%)
Nov 24, 2017	32.58	33.46	32.24	32.50	33,915	+0.10(+0.31%)
Nov 22, 2017	32.50	33.02	32.24	32.40	58,711	-0.01(-0.03%)
Nov 21, 2017	32.11	32.91	31.88	32.41	120,837	+0.14(+0.43%)
Nov 20, 2017	32.12	32.57	31.99	32.27	55,026	+0.13(+0.40%)
Nov 17, 2017	31.83	32.43	31.83	32.14	64,492	+0.12(+0.37%)
Nov 16, 2017	31.42	32.46	31.26	32.02	98,959	+0.39(+1.23%)
Nov 15, 2017	31.55	32.16	31.06	31.63	38,129	-0.17(-0.53%)
Nov 14, 2017	31.72	32.09	31.38	31.80	63,133	-0.03(-0.09%)
Nov 13, 2017	32.18	32.72	31.78	31.83	78,561	-0.67(-2.06%)
Nov 10, 2017	32.64	33.28	32.19	32.50	94,541	-0.09(-0.28%)
Nov 09, 2017	33.55	33.55	32.10	32.59	87,631	-1.09(-3.24%)
Nov 08, 2017	32.71	34.75	32.71	33.68	164,255	+3.55(+11.78%)
Nov 07, 2017	30.85	30.85	29.69	30.13	46,402	-0.55(-1.79%)
Nov 06, 2017	31.49	31.75	30.60	30.68	45,902	-0.84(-2.66%)
Nov 03, 2017	31.54	31.61	30.95	31.52	75,263	-0.01(-0.03%)
Nov 02, 2017	30.56	31.72	30.54	31.53	39,988	+0.96(+3.14%)
Nov 01, 2017	30.84	31.59	30.40	30.57	36,851	+0.06(+0.20%)
Oct 31, 2017	29.80	30.92	29.80	30.51	83,122	+0.84(+2.83%)
Oct 30, 2017	31.58	31.65	29.35	29.67	103,185	-2.30(-7.19%)
Oct 27, 2017	31.87	32.40	31.47	31.97	40,482	+0.09(+0.28%)
Oct 26, 2017	32.19	32.36	31.67	31.88	38,713	-0.10(-0.31%)
Oct 25, 2017	32.20	32.46	31.83	31.98	27,323	-0.35(-1.08%)
Oct 24, 2017	32.38	32.83	32.21	32.33	40,771	+0.05(+0.15%)
Oct 23, 2017	32.65	32.84	32.22	32.28	52,622	-0.37(-1.13%)
Oct 20, 2017	32.55	32.75	32.28	32.65	39,864	+0.43(+1.33%)
Oct 19, 2017	32.00	32.36	31.61	32.22	33,786	+0.01(+0.03%)
Oct 18, 2017	32.61	32.68	31.87	32.21	67,777	-0.28(-0.86%)
Oct 17, 2017	32.98	33.07	32.30	32.49	69,361	-0.38(-1.16%)
Oct 16, 2017	32.82	33.47	32.82	32.87	84,565	+0.10(+0.31%)
Oct 13, 2017	33.80	33.80	32.40	32.77	58,959	-0.96(-2.85%)
Oct 12, 2017	33.41	33.77	33.30	33.73	59,528	+0.22(+0.66%)
Oct 11, 2017	32.95	33.53	32.93	33.51	83,024	+0.41(+1.24%)
Oct 10, 2017	32.50	33.47	32.43	33.10	103,011	+0.75(+2.32%)
Oct 09, 2017	31.94	32.38	31.72	32.35	48,722	+0.56(+1.76%)
Oct 06, 2017	32.08	32.08	30.87	31.79	146,968	-0.34(-1.06%)
Oct 05, 2017	31.91	32.34	31.84	32.13	33,636	+0.25(+0.78%)
Oct 04, 2017	32.02	32.15	31.71	31.88	33,574	-0.22(-0.69%)
Oct 03, 2017	31.75	32.26	31.67	32.10	57,666	+0.38(+1.20%)

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.