Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		33.34	33.34	33.34	0	-0.89(-2.59%)
Dec 28, 2017	34.46	34.50	33.69	34.23	8,925	-0.19(-0.54%)
Dec 27, 2017	33.92	34.93	33.88	34.41	13,007	+0.56(+1.65%)
Dec 26, 2017	34.88	34.96	33.83	33.85	18,050	-1.19(-3.39%)
Dec 22, 2017	35.52	35.56	34.90	35.04	9,213	-0.58(-1.62%)
Dec 21, 2017	35.35	35.64	34.99	35.62	7,133	+0.16(+0.45%)
Dec 20, 2017	35.74	35.74	35.14	35.46	8,459	-0.13(-0.37%)
Dec 19, 2017	35.83	35.83	35.19	35.59	11,972	-0.25(-0.69%)
Dec 18, 2017	35.72	35.84	35.47	35.84	13,030	+0.58(+1.63%)
Dec 15, 2017	34.93	35.78	34.41	35.26	62,110	+0.33(+0.94%)
Dec 14, 2017	35.92	35.92	34.40	34.93	8,490	-0.84(-2.36%)
Dec 13, 2017	34.59	36.04	34.18	35.78	38,294	+1.10(+3.17%)
Dec 12, 2017	34.50	34.70	33.43	34.68	8,988	+0.27(+0.77%)
Dec 11, 2017	34.61	34.89	33.97	34.41	10,865	-0.13(-0.39%)
Dec 08, 2017	35.03	35.25	34.12	34.54	19,919	-0.84(-2.38%)
Dec 07, 2017	35.46	35.74	34.65	35.39	8,445	+0.34(+0.96%)
Dec 06, 2017	35.33	35.79	34.57	35.05	35,875	+0.04(+0.10%)
Dec 05, 2017	34.96	35.83	34.93	35.01	37,962	+0.04(+0.10%)
Dec 04, 2017	35.21	35.21	34.93	34.98	7,596	+0.12(+0.33%)
Dec 01, 2017	33.91	35.83	33.91	34.86	33,593	-0.82(-2.31%)
Nov 30, 2017	35.77	35.83	35.48	35.69	35,194	+0.02(+0.05%)
Nov 29, 2017	35.25	35.67	35.25	35.67	41,764	+0.50(+1.41%)
Nov 28, 2017	34.23	35.58	34.23	35.17	29,453	+0.90(+2.64%)
Nov 27, 2017	34.59	34.59	31.13	34.27	4,404	-0.32(-0.92%)
Nov 24, 2017	34.64	34.64	34.24	34.59	4,179	+0.05(+0.15%)
Nov 22, 2017	34.52	34.77	34.27	34.54	9,427	+0.08(+0.23%)
Nov 21, 2017	34.49	34.59	34.31	34.46	19,491	+0.05(+0.15%)
Nov 20, 2017	33.99	34.41	33.52	34.40	9,233	+0.41(+1.20%)
Nov 17, 2017	33.52	33.99	33.19	33.99	4,842	+0.28(+0.84%)
Nov 16, 2017	33.61	34.16	33.61	33.71	14,449	+0.20(+0.61%)
Nov 15, 2017	33.17	33.79	33.17	33.51	6,574	+0.74(+2.27%)
Nov 14, 2017	33.21	33.21	32.51	32.76	22,610	-0.48(-1.44%)
Nov 13, 2017	32.52	33.50	31.92	33.24	8,053	+0.66(+2.04%)
Nov 10, 2017	32.89	32.89	32.57	32.58	5,682	-0.34(-1.02%)
Nov 09, 2017	33.32	33.32	32.73	32.91	10,341	+0.22(+0.68%)
Nov 08, 2017	33.01	33.39	32.56	32.69	11,501	-0.29(-0.88%)
Nov 07, 2017	34.50	34.66	32.68	32.98	15,323	-1.68(-4.85%)
Nov 06, 2017	34.38	34.66	33.82	34.66	19,048	+0.00(+0.00%)
Nov 03, 2017	34.22	34.71	33.67	34.66	17,114	+0.13(+0.38%)
Nov 02, 2017	33.51	34.66	32.10	34.53	8,272	+1.62(+4.92%)
Nov 01, 2017	32.83	33.95	32.40	32.91	8,502	+0.26(+0.79%)
Oct 31, 2017	32.92	33.59	32.37	32.66	18,206	-0.12(-0.35%)
Oct 30, 2017	34.00	35.19	32.77	32.77	14,848	-1.23(-3.62%)
Oct 27, 2017	33.60	34.00	33.55	34.00	18,084	+0.54(+1.61%)
Oct 26, 2017	32.70	33.71	32.67	33.46	47,413	+0.95(+2.91%)
Oct 25, 2017	32.29	32.60	32.20	32.52	10,430	+0.50(+1.55%)
Oct 24, 2017	31.99	32.30	31.37	32.02	19,294	-0.01(-0.03%)
Oct 23, 2017	32.12	32.22	31.46	32.03	5,684	-0.21(-0.66%)
Oct 20, 2017	32.31	32.31	31.40	32.24	10,088	-0.01(-0.03%)
Oct 19, 2017	31.93	32.28	31.65	32.25	5,870	+0.17(+0.52%)
Oct 18, 2017	32.06	32.26	31.38	32.08	17,964	+0.01(+0.03%)
Oct 17, 2017	31.83	32.14	31.64	32.07	10,909	+0.34(+1.06%)
Oct 16, 2017	32.53	32.53	31.38	31.74	16,769	-0.82(-2.53%)
Oct 13, 2017	32.80	32.80	32.52	32.56	18,666	-0.08(-0.24%)
Oct 12, 2017	32.64	32.67	32.40	32.64	20,682	+0.08(+0.24%)
Oct 11, 2017	32.68	32.72	32.27	32.56	19,719	-0.11(-0.35%)
Oct 10, 2017	32.25	32.69	32.14	32.67	18,265	+0.57(+1.79%)
Oct 09, 2017	32.49	32.60	31.83	32.10	10,301	-0.39(-1.20%)
Oct 06, 2017	32.20	32.72	32.20	32.49	10,730	-0.22(-0.68%)
Oct 05, 2017	32.84	32.84	32.40	32.71	14,509	-0.01(-0.03%)
Oct 04, 2017	32.19	32.94	32.19	32.72	20,067	-0.06(-0.19%)
Oct 03, 2017	32.50	32.82	32.41	32.78	16,920	+0.01(+0.03%)

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.