Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		30.60	30.60	30.60	0	-0.20(-0.65%)
Dec 28, 2017	30.50	30.80	30.50	30.80	5,657	+0.43(+1.42%)
Dec 27, 2017	31.24	31.24	30.20	30.37	6,010	+0.07(+0.24%)
Dec 26, 2017	30.12	30.54	30.12	30.30	13,247	+0.18(+0.58%)
Dec 22, 2017	30.20	30.24	30.12	30.12	2,758	-0.09(-0.30%)
Dec 21, 2017	29.92	30.52	29.92	30.21	5,255	+0.41(+1.38%)
Dec 20, 2017	29.60	29.89	29.30	29.80	22,777	+0.20(+0.68%)
Dec 19, 2017	30.70	30.70	29.60	29.60	13,297	-1.05(-3.42%)
Dec 18, 2017	31.10	31.42	30.57	30.65	8,880	-0.37(-1.20%)
Dec 15, 2017	30.50	31.02	30.50	31.02	4,640	+0.69(+2.29%)
Dec 14, 2017	30.20	30.49	30.20	30.33	4,603	-0.22(-0.73%)
Dec 13, 2017	29.92	30.55	29.90	30.55	4,373	+0.64(+2.14%)
Dec 12, 2017	29.90	30.13	29.90	29.91	6,033	+0.00(+0.01%)
Dec 11, 2017	29.50	30.28	29.50	29.91	11,793	+0.02(+0.06%)
Dec 08, 2017	29.99	29.99	29.80	29.89	7,495	-0.05(-0.17%)
Dec 07, 2017	29.64	30.04	29.64	29.94	12,320	+0.26(+0.89%)
Dec 06, 2017	29.93	29.98	29.61	29.68	8,138	-0.03(-0.09%)
Dec 05, 2017	29.84	29.84	29.70	29.70	2,764	-0.17(-0.55%)
Dec 04, 2017	29.34	30.07	29.34	29.87	3,762	+0.52(+1.77%)
Dec 01, 2017	29.14	29.36	29.03	29.35	5,482	+0.22(+0.77%)
Nov 30, 2017	29.72	29.74	29.05	29.13	5,454	-0.39(-1.32%)
Nov 29, 2017	29.70	29.70	29.45	29.52	2,741	-0.06(-0.19%)
Nov 28, 2017	29.29	29.75	29.26	29.57	4,222	+0.13(+0.45%)
Nov 27, 2017	29.66	29.78	29.44	29.44	6,962	-0.35(-1.17%)
Nov 24, 2017	29.77	30.21	29.65	29.79	9,933	-0.24(-0.80%)
Nov 22, 2017	29.94	30.22	29.77	30.03	8,762	+0.43(+1.45%)
Nov 21, 2017	30.22	30.22	29.41	29.60	13,391	+0.39(+1.34%)
Nov 20, 2017	28.72	29.43	28.72	29.21	12,887	+0.65(+2.28%)
Nov 17, 2017	28.42	28.60	28.42	28.56	19,758	+0.15(+0.51%)
Nov 16, 2017	28.20	28.41	28.20	28.41	1,605	+0.40(+1.42%)
Nov 15, 2017	28.50	28.50	28.02	28.02	2,920	-0.33(-1.17%)
Nov 14, 2017	28.09	28.35	28.09	28.35	1,289	+0.02(+0.07%)
Nov 13, 2017	28.25	28.38	27.70	28.33	5,194	+0.53(+1.91%)
Nov 10, 2017	28.05	28.35	27.75	27.80	10,530	-0.40(-1.42%)
Nov 09, 2017	28.10	28.50	28.10	28.20	19,378	-0.15(-0.53%)
Nov 08, 2017	28.11	28.35	27.96	28.35	39,466	+0.34(+1.23%)
Nov 07, 2017	27.56	28.08	27.45	28.01	7,055	+0.40(+1.43%)
Nov 06, 2017	28.35	28.35	27.61	27.61	17,191	-0.81(-2.85%)
Nov 03, 2017	28.57	28.67	28.29	28.42	8,583	-0.08(-0.28%)
Nov 02, 2017	30.38	30.38	28.40	28.50	13,325	-1.09(-3.68%)
Nov 01, 2017	29.40	29.78	29.14	29.59	4,799	+0.34(+1.16%)
Oct 31, 2017	29.27	29.47	29.25	29.25	6,656	-0.02(-0.07%)
Oct 30, 2017		30.06	29.27	29.27	8,629	-0.49(-1.65%)
Oct 27, 2017	29.28	30.06	29.00	29.76	8,928	+0.46(+1.57%)
Oct 26, 2017	30.74	32.05	29.20	29.30	26,596	-1.34(-4.37%)
Oct 25, 2017	31.40	31.40	30.01	30.64	15,192	-0.40(-1.29%)
Oct 24, 2017	31.58	31.58	31.04	31.04	7,690	-0.17(-0.54%)
Oct 23, 2017	31.76	31.76	31.17	31.21	13,669	-0.55(-1.73%)
Oct 20, 2017	31.72	31.98	31.65	31.76	1,459	+0.21(+0.67%)
Oct 19, 2017	31.55	31.63	31.51	31.55	14,835	-0.35(-1.10%)
Oct 18, 2017	32.30	32.30	31.75	31.90	5,189	+0.15(+0.47%)
Oct 17, 2017	31.87	32.65	31.75	31.75	6,386	-0.05(-0.16%)
Oct 16, 2017	31.88	32.00	31.68	31.80	16,681	+0.18(+0.57%)
Oct 13, 2017	31.30	31.65	31.30	31.62	5,394	+0.20(+0.64%)
Oct 12, 2017	31.23	31.56	31.23	31.42	5,787	-1.19(-3.65%)
Oct 11, 2017	32.57	32.75	32.54	32.61	30,555	+0.04(+0.12%)
Oct 10, 2017	32.60	33.10	32.46	32.57	72,958	+0.01(+0.03%)
Oct 09, 2017	33.28	33.28	32.51	32.56	56,555	+0.13(+0.40%)
Oct 06, 2017	33.28	33.28	32.17	32.43	18,921	-0.75(-2.26%)
Oct 05, 2017	33.00	33.31	32.93	33.18	20,425	+0.29(+0.88%)
Oct 04, 2017	32.90	32.90	32.60	32.89	12,214	+0.21(+0.65%)
Oct 03, 2017	32.41	32.79	32.41	32.68	4,985	-0.02(-0.07%)

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.