Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		37.92	37.92	37.92	0	-0.15(-0.40%)
Dec 28, 2017	38.03	38.08	37.79	38.08	279,205	+0.16(+0.43%)
Dec 27, 2017	38.10	38.19	37.89	37.91	412,545	-0.13(-0.33%)
Dec 26, 2017	37.81	38.06	37.64	38.04	464,070	+0.20(+0.53%)
Dec 22, 2017	37.94	38.10	37.56	37.84	972,969	-0.03(-0.07%)
Dec 21, 2017	38.06	38.31	37.70	37.87	1,059,261	-0.03(-0.07%)
Dec 20, 2017	38.07	38.08	37.69	37.90	826,047	+0.22(+0.58%)
Dec 19, 2017	37.09	37.81	37.06	37.68	1,117,812	+0.64(+1.73%)
Dec 18, 2017	37.01	37.33	36.91	37.04	788,254	+0.33(+0.90%)
Dec 15, 2017	36.02	36.81	36.00	36.71	1,710,585	+0.82(+2.28%)
Dec 14, 2017	36.27	36.27	35.88	35.89	622,909	-0.15(-0.42%)
Dec 13, 2017	36.22	36.45	36.03	36.04	636,582	-0.18(-0.50%)
Dec 12, 2017	36.28	36.50	36.11	36.22	869,080	-0.06(-0.17%)
Dec 11, 2017	36.37	36.47	36.01	36.28	686,524	-0.12(-0.32%)
Dec 08, 2017	36.36	36.46	35.88	36.40	582,506	+0.29(+0.79%)
Dec 07, 2017	35.68	36.42	35.62	36.11	601,420	+0.39(+1.08%)
Dec 06, 2017	35.96	36.15	35.64	35.73	916,866	-0.39(-1.09%)
Dec 05, 2017	36.63	36.80	35.84	36.12	2,011,930	-0.38(-1.03%)
Dec 04, 2017	36.54	36.94	36.41	36.50	1,047,759	+0.48(+1.32%)
Dec 01, 2017	36.05	36.10	35.05	36.02	1,071,477	+0.17(+0.48%)
Nov 30, 2017	36.02	36.14	35.66	35.85	881,635	+0.11(+0.30%)
Nov 29, 2017	35.76	36.36	35.66	35.75	709,455	+0.03(+0.08%)
Nov 28, 2017	34.80	35.85	34.80	35.72	1,025,873	+0.99(+2.84%)
Nov 27, 2017	34.93	35.31	34.71	34.73	696,683	-0.26(-0.74%)
Nov 24, 2017	35.06	35.30	34.88	34.99	334,322	+0.13(+0.36%)
Nov 22, 2017	34.62	35.01	34.57	34.87	801,499	+0.27(+0.78%)
Nov 21, 2017	34.61	34.89	34.45	34.60	904,939	+0.24(+0.71%)
Nov 20, 2017	34.06	34.63	33.98	34.36	902,220	+0.42(+1.24%)
Nov 17, 2017	34.01	34.22	33.78	33.93	1,083,689	-0.12(-0.34%)
Nov 16, 2017	34.18	34.27	33.97	34.05	1,117,722	-0.01(-0.03%)
Nov 15, 2017	33.66	34.58	33.48	34.06	1,085,397	+0.02(+0.05%)
Nov 14, 2017	33.72	34.15	33.72	34.04	869,434	+0.10(+0.29%)
Nov 13, 2017	33.81	34.05	33.62	33.94	869,819	-0.21(-0.60%)
Nov 10, 2017	33.75	34.36	33.44	34.15	1,293,933	+0.47(+1.38%)
Nov 09, 2017	33.78	34.08	33.57	33.68	1,093,022	-0.30(-0.87%)
Nov 08, 2017	34.34	34.43	33.82	33.98	826,671	-0.35(-1.02%)
Nov 07, 2017	35.08	35.11	34.25	34.33	660,539	-0.64(-1.82%)
Nov 06, 2017	34.68	34.98	34.41	34.97	996,098	+0.25(+0.72%)
Nov 03, 2017	34.57	34.74	34.36	34.71	743,831	+0.14(+0.42%)
Nov 02, 2017	34.55	34.97	34.42	34.57	1,393,343	+0.01(+0.03%)
Nov 01, 2017	34.53	34.96	34.27	34.56	1,766,037	+0.31(+0.89%)
Oct 31, 2017	34.28	35.05	34.19	34.26	1,809,415	-0.04(-0.10%)
Oct 30, 2017	34.85	34.98	34.20	34.29	1,001,077	-0.72(-2.05%)
Oct 27, 2017	34.85	35.12	34.48	35.01	743,900	+0.29(+0.83%)
Oct 26, 2017	33.83	35.15	33.73	34.72	1,433,096	+0.90(+2.65%)
Oct 25, 2017	34.00	34.00	33.33	33.83	1,037,365	+0.06(+0.19%)
Oct 24, 2017	33.84	34.09	33.57	33.76	1,445,948	-0.09(-0.26%)
Oct 23, 2017	35.15	35.15	33.64	33.85	1,184,707	-0.99(-2.83%)
Oct 20, 2017	34.70	35.08	34.44	34.84	914,375	+0.55(+1.60%)
Oct 19, 2017	33.75	34.30	33.68	34.29	776,993	+0.22(+0.66%)
Oct 18, 2017	33.88	34.21	33.59	34.07	947,202	+0.31(+0.90%)
Oct 17, 2017	34.08	34.18	33.61	33.76	1,420,463	+0.00(+0.00%)
Oct 16, 2017	34.78	34.89	33.52	33.76	1,040,625	-1.00(-2.87%)
Oct 13, 2017	34.47	34.89	34.40	34.76	915,247	+0.40(+1.18%)
Oct 12, 2017	34.72	35.09	34.33	34.36	800,566	-0.45(-1.29%)
Oct 11, 2017	35.13	35.28	34.55	34.80	890,785	-0.31(-0.89%)
Oct 10, 2017	34.40	35.16	34.37	35.12	1,156,769	+0.84(+2.46%)
Oct 09, 2017	34.45	34.54	34.27	34.27	667,462	-0.17(-0.49%)
Oct 06, 2017	34.50	34.55	34.09	34.45	997,561	-0.23(-0.67%)
Oct 05, 2017	34.39	34.86	33.92	34.68	1,399,782	-0.27(-0.77%)
Oct 04, 2017	34.82	35.10	34.82	34.95	759,550	+0.12(+0.34%)
Oct 03, 2017	34.91	35.00	34.47	34.83	923,492	+0.09(+0.26%)

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.