Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		34.92	34.92	34.92	0	-0.04(-0.10%)
Dec 28, 2017	34.70	34.97	34.69	34.96	3,831,877	+0.24(+0.68%)
Dec 27, 2017	34.57	34.73	34.46	34.72	4,814,073	+0.29(+0.84%)
Dec 26, 2017	34.59	34.73	34.43	34.43	3,236,005	-0.12(-0.35%)
Dec 22, 2017	34.63	34.74	34.50	34.55	4,825,005	+0.01(+0.04%)
Dec 21, 2017	34.39	34.71	34.14	34.54	7,993,450	+0.19(+0.55%)
Dec 20, 2017	34.45	34.73	34.32	34.35	9,886,857	-0.10(-0.30%)
Dec 19, 2017	34.99	35.10	34.44	34.45	6,999,141	-0.50(-1.44%)
Dec 18, 2017	35.46	35.59	34.90	34.96	8,680,569	-0.47(-1.31%)
Dec 15, 2017	35.48	35.56	35.16	35.42	15,623,194	+0.10(+0.28%)
Dec 14, 2017	35.04	35.60	34.78	35.32	9,955,030	+0.34(+0.97%)
Dec 13, 2017	35.24	35.33	34.83	34.98	15,838,693	-0.13(-0.38%)
Dec 12, 2017	35.12	35.64	35.06	35.12	8,895,013	-0.49(-1.37%)
Dec 11, 2017	35.55	35.63	35.20	35.60	7,196,061	+0.05(+0.14%)
Dec 08, 2017	35.43	35.56	35.19	35.56	5,867,977	+0.19(+0.54%)
Dec 07, 2017	35.27	35.37	35.10	35.37	6,494,839	+0.09(+0.25%)
Dec 06, 2017	34.99	35.41	34.83	35.28	8,872,489	+0.48(+1.38%)
Dec 05, 2017	34.97	35.06	34.53	34.80	7,614,876	-0.07(-0.21%)
Dec 04, 2017	35.25	35.31	34.77	34.87	6,265,949	-0.34(-0.95%)
Dec 01, 2017	35.41	35.59	34.97	35.21	6,387,468	-0.13(-0.36%)
Nov 30, 2017	35.35	35.52	35.18	35.33	15,215,310	+0.06(+0.17%)
Nov 29, 2017	35.17	35.39	34.99	35.27	9,332,184	-0.00(-0.01%)
Nov 28, 2017	35.21	35.41	35.12	35.28	5,533,946	+0.18(+0.50%)
Nov 27, 2017	34.93	35.23	34.86	35.10	6,788,097	+0.22(+0.62%)
Nov 24, 2017	34.79	34.97	34.76	34.88	2,845,207	+0.19(+0.55%)
Nov 22, 2017	34.71	34.87	34.56	34.69	8,692,346	-0.18(-0.50%)
Nov 21, 2017	34.93	35.02	34.77	34.87	5,963,978	+0.06(+0.19%)
Nov 20, 2017	34.87	34.97	34.67	34.81	6,484,014	-0.03(-0.08%)
Nov 17, 2017	35.05	35.11	34.80	34.83	4,829,077	-0.28(-0.79%)
Nov 16, 2017	35.14	35.21	34.90	35.11	6,104,615	-0.02(-0.04%)
Nov 15, 2017	35.46	35.56	35.05	35.13	5,958,154	-0.23(-0.66%)
Nov 14, 2017	34.94	35.39	34.88	35.36	6,781,223	+0.36(+1.03%)
Nov 13, 2017	34.68	35.05	34.56	35.00	4,479,782	+0.36(+1.04%)
Nov 10, 2017	34.51	34.69	34.34	34.64	5,760,171	-0.02(-0.06%)
Nov 09, 2017	34.45	34.74	34.40	34.66	5,352,944	+0.07(+0.21%)
Nov 08, 2017	34.60	34.77	34.36	34.58	8,926,988	-0.13(-0.37%)
Nov 07, 2017	34.00	34.78	33.91	34.71	8,816,312	+0.81(+2.39%)
Nov 06, 2017	34.13	34.18	33.85	33.90	6,306,952	-0.18(-0.52%)
Nov 03, 2017	33.43	34.19	33.37	34.08	13,820,261	+0.62(+1.86%)
Nov 02, 2017	34.26	34.54	33.12	33.45	17,826,332	-0.79(-2.29%)
Nov 01, 2017	34.75	34.76	34.17	34.24	6,436,945	-0.38(-1.09%)
Oct 31, 2017	34.62	34.73	34.45	34.62	5,947,550	-0.06(-0.19%)
Oct 30, 2017	34.67	34.87	34.58	34.68	6,065,466	-0.11(-0.31%)
Oct 27, 2017	34.24	35.00	34.24	34.79	6,503,864	+0.55(+1.60%)
Oct 26, 2017	34.56	34.82	34.23	34.24	6,600,815	-0.11(-0.31%)
Oct 25, 2017	34.36	34.42	33.79	34.35	8,409,989	-0.08(-0.23%)
Oct 24, 2017	34.40	34.47	34.20	34.43	6,401,806	-0.04(-0.10%)
Oct 23, 2017	34.37	34.53	34.23	34.46	5,457,618	+0.05(+0.14%)
Oct 20, 2017	34.32	34.43	34.15	34.41	6,440,704	+0.06(+0.19%)
Oct 19, 2017	34.08	34.37	33.98	34.35	5,879,387	+0.30(+0.87%)
Oct 18, 2017	33.98	34.10	33.86	34.05	4,814,214	-0.03(-0.09%)
Oct 17, 2017	33.82	34.12	33.71	34.08	5,783,695	+0.26(+0.76%)
Oct 16, 2017	33.76	33.89	33.46	33.82	6,043,466	+0.22(+0.64%)
Oct 13, 2017	33.79	33.99	33.58	33.61	4,998,529	-0.03(-0.10%)
Oct 12, 2017	33.51	33.69	33.35	33.64	5,847,733	+0.19(+0.55%)
Oct 11, 2017	33.18	33.65	33.18	33.45	5,957,415	+0.19(+0.56%)
Oct 10, 2017	33.02	33.29	32.91	33.27	3,933,069	+0.25(+0.76%)
Oct 09, 2017	33.03	33.12	32.97	33.02	4,925,325	+0.10(+0.29%)
Oct 06, 2017	32.86	32.96	32.65	32.92	5,725,247	-0.06(-0.20%)
Oct 05, 2017	33.16	33.16	32.83	32.98	7,635,270	-0.18(-0.55%)
Oct 04, 2017	32.81	33.17	32.73	33.16	4,919,510	+0.38(+1.14%)
Oct 03, 2017	32.67	32.81	32.51	32.79	4,491,076	+0.03(+0.10%)

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.