Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		31.64	31.64	31.64	0	+0.24(+0.76%)
Dec 28, 2017	32.00	32.13	31.27	31.40	2,746,359	-0.63(-1.97%)
Dec 27, 2017	32.08	32.35	31.89	32.03	2,930,091	-0.03(-0.09%)
Dec 26, 2017	32.23	32.47	31.90	32.06	2,191,408	-0.17(-0.53%)
Dec 22, 2017	31.87	32.46	31.49	32.23	2,640,570	-0.07(-0.22%)
Dec 21, 2017	32.73	33.12	32.29	32.30	6,206,159	-0.44(-1.34%)
Dec 20, 2017	31.90	32.88	31.81	32.74	4,432,071	+0.91(+2.86%)
Dec 19, 2017		32.06	30.87	31.83	5,856,092	+0.80(+2.58%)
Dec 18, 2017	30.43	31.23	30.33	31.03	6,014,837	+0.77(+2.54%)
Dec 15, 2017	30.77	30.84	30.10	30.26	9,025,329	-0.33(-1.08%)
Dec 14, 2017	30.08	30.84	30.02	30.59	7,625,301	+0.26(+0.86%)
Dec 13, 2017	30.90	31.02	30.09	30.33	5,397,985	-0.62(-2.00%)
Dec 12, 2017	30.95	31.66	30.59	30.95	5,889,358	+0.00(+0.00%)
Dec 11, 2017	30.46	30.69	30.21		6,752,182	+0.00(+0.00%)
Dec 08, 2017	30.55	30.80	30.07	30.26	4,723,836	-0.11(-0.36%)
Dec 07, 2017	30.52	31.10	30.30	30.37	3,670,109	-0.14(-0.46%)
Dec 06, 2017	30.65	31.17	30.29	30.51	4,477,512	-0.30(-0.97%)
Dec 05, 2017	31.75	31.99	30.75	30.81	4,719,715	-0.90(-2.84%)
Dec 04, 2017	30.70	32.59	30.69	31.71	7,928,433	+1.01(+3.29%)
Dec 01, 2017	30.04	30.83	29.87	30.70	10,813,070	+0.97(+3.26%)
Nov 30, 2017	30.02	30.63	29.70	29.73	11,491,688	-0.25(-0.83%)
Nov 29, 2017	30.03	30.30	29.90	29.98	4,886,853	-0.10(-0.33%)
Nov 28, 2017	30.20	30.37	29.99	30.08	4,313,909	-0.23(-0.76%)
Nov 27, 2017	30.67	30.80	30.18	30.31	2,622,592	-0.49(-1.59%)
Nov 24, 2017	30.78	31.11	30.60	30.80	1,314,053	+0.09(+0.29%)
Nov 22, 2017	30.75	31.13	30.60	30.71	3,378,941	+0.05(+0.16%)
Nov 21, 2017	30.55	30.99	30.55	30.66	3,346,074	+0.22(+0.72%)
Nov 20, 2017	30.92	30.92	30.31	30.44	3,927,182	-0.47(-1.52%)
Nov 17, 2017	30.20	31.02	30.16	30.91	2,690,587	+0.76(+2.52%)
Nov 16, 2017	30.61	31.15	30.11	30.15	3,709,219	-0.45(-1.47%)
Nov 15, 2017	29.85	30.83	29.62	30.60	4,733,244	+0.09(+0.29%)
Nov 14, 2017	31.46	31.75	29.95	30.51	6,311,904	-1.37(-4.30%)
Nov 13, 2017	32.74	32.79	31.84	31.88	3,665,153	-1.07(-3.25%)
Nov 10, 2017	32.65	33.14	32.40	32.95	2,512,611	+0.21(+0.64%)
Nov 09, 2017	32.69	32.95	32.19	32.74	4,218,703	-0.10(-0.30%)
Nov 08, 2017	33.24	33.72	32.79	32.84	3,370,157	-0.56(-1.68%)
Nov 07, 2017	34.04	34.08	33.31	33.40	4,451,305	-0.52(-1.53%)
Nov 06, 2017	31.55	33.98	31.54	33.92	8,134,386	+2.74(+8.79%)
Nov 03, 2017	30.91	31.46	30.85	31.18	4,539,086	-0.10(-0.32%)
Nov 02, 2017	31.79	32.17	31.09	31.28	3,900,514	-0.57(-1.79%)
Nov 01, 2017	31.75	32.34	31.56	31.85	3,127,214	+0.42(+1.34%)
Oct 31, 2017	31.29	31.53	31.05	31.43	3,144,708	-0.07(-0.22%)
Oct 30, 2017	31.18	31.77	31.09	31.50	4,545,954	+0.20(+0.64%)
Oct 27, 2017	29.79	31.31	29.62	31.30	4,641,739	+1.36(+4.54%)
Oct 26, 2017	30.12	30.34	29.73	29.94	2,599,019	-0.13(-0.43%)
Oct 25, 2017	30.70	30.86	30.00	30.07	4,848,981	-0.62(-2.02%)
Oct 24, 2017	31.56	31.66	30.63	30.69	4,213,779	-0.78(-2.48%)
Oct 23, 2017	33.10	33.26	31.40	31.47	5,767,345	-1.79(-5.38%)
Oct 20, 2017	32.01	33.43	31.44	33.26	7,152,564	+0.11(+0.33%)
Oct 19, 2017	33.55	33.89	33.05	33.15	4,702,269	-0.65(-1.92%)
Oct 18, 2017	33.84	34.26	33.75	33.80	2,631,429	+0.01(+0.03%)
Oct 17, 2017	33.64	34.07	33.30	33.79	4,636,842	+0.09(+0.27%)
Oct 16, 2017	34.04	34.23	33.64	33.70	2,896,282	-0.03(-0.09%)
Oct 13, 2017	34.26	34.60	33.71	33.73	2,854,919	-0.19(-0.56%)
Oct 12, 2017	34.14	34.30	33.78	33.92	4,677,528	-0.47(-1.37%)
Oct 11, 2017	34.81	34.90	34.23	34.39	4,578,158	-0.58(-1.66%)
Oct 10, 2017	36.06	36.23	34.92	34.97	4,350,082	-0.87(-2.43%)
Oct 09, 2017	36.59	36.67	35.80	35.84	3,165,113	-0.69(-1.89%)
Oct 06, 2017	36.16	36.71	36.04	36.53	1,827,879	+0.05(+0.14%)
Oct 05, 2017	36.84	36.92	36.46	36.48	1,909,838	-0.23(-0.63%)
Oct 04, 2017	36.75	37.09	36.53	36.71	1,970,628	+0.04(+0.11%)
Oct 03, 2017	36.84	37.10	36.39	36.67	2,466,311	-0.19(-0.52%)

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.