Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		35.01	35.01	35.01	0	+0.04(+0.10%)
Dec 28, 2017	35.26	35.31	34.84	34.98	4,935,878	-0.27(-0.77%)
Dec 27, 2017	35.47	35.55	35.18	35.25	4,595,874	-0.22(-0.62%)
Dec 26, 2017	34.98	35.48	34.96	35.47	4,843,853	+0.55(+1.57%)
Dec 22, 2017	35.02	35.03	34.69	34.92	6,543,626	-0.02(-0.07%)
Dec 21, 2017	34.51	35.11	34.49	34.94	7,962,860	+0.23(+0.66%)
Dec 20, 2017	34.86	35.09	34.68	34.71	8,128,688	-0.12(-0.34%)
Dec 19, 2017	34.71	34.89	34.41	34.83	11,468,249	+0.27(+0.78%)
Dec 18, 2017	34.13	34.63	34.09	34.56	7,908,199	+0.60(+1.75%)
Dec 15, 2017	33.84	34.32	33.68	33.96	15,216,166	+0.34(+1.02%)
Dec 14, 2017	34.06	34.08	33.59	33.62	8,897,066	-0.22(-0.65%)
Dec 13, 2017	33.85	34.01	33.66	33.84	8,437,455	+0.13(+0.38%)
Dec 12, 2017	33.71	33.79	33.45	33.71	11,365,170	+0.15(+0.44%)
Dec 11, 2017	33.77	33.77	33.39	33.57	13,107,829	-0.27(-0.79%)
Dec 08, 2017	33.89	33.93	33.49	33.83	10,417,575	+0.02(+0.05%)
Dec 07, 2017	34.51	34.51	33.77	33.81	11,528,129	-0.55(-1.61%)
Dec 06, 2017	34.56	34.86	34.37	34.37	6,950,694	-0.25(-0.73%)
Dec 05, 2017	34.84	34.96	34.60	34.62	14,893,548	-0.64(-1.82%)
Dec 04, 2017	34.69	35.69	34.65	35.26	11,700,703	+0.76(+2.19%)
Dec 01, 2017	34.48	34.89	34.10	34.50	11,394,588	-0.09(-0.26%)
Nov 30, 2017	34.03	34.90	33.97	34.60	13,714,511	+0.35(+1.03%)
Nov 29, 2017	33.31	34.68	33.26	34.24	16,360,910	+0.98(+2.93%)
Nov 28, 2017	32.54	33.31	32.45	33.27	10,138,576	+0.77(+2.38%)
Nov 27, 2017	32.49	32.70	32.28	32.49	9,742,111	+0.04(+0.13%)
Nov 24, 2017	32.59	32.72	32.40	32.45	3,501,439	+0.14(+0.42%)
Nov 22, 2017	32.57	32.67	32.25	32.32	8,228,249	-0.30(-0.93%)
Nov 21, 2017	32.50	32.64	32.10	32.62	9,656,052	+0.02(+0.06%)
Nov 20, 2017	32.55	32.76	32.32	32.60	13,385,998	+0.08(+0.24%)
Nov 17, 2017	31.76	32.68	31.76	32.52	17,164,054	+0.90(+2.84%)
Nov 16, 2017	31.65	31.83	31.48	31.62	10,595,250	+0.01(+0.03%)
Nov 15, 2017	30.91	31.85	30.68	31.61	22,222,670	+0.50(+1.62%)
Nov 14, 2017	30.96	31.87	30.42	31.11	37,313,400	-1.29(-3.99%)
Nov 13, 2017	32.16	33.00	32.10	32.40	19,662,244	+0.25(+0.77%)
Nov 10, 2017	31.77	32.16	31.66	32.16	13,281,207	+0.44(+1.40%)
Nov 09, 2017	31.12	32.00	31.02	31.71	11,296,983	+0.58(+1.87%)
Nov 08, 2017	31.05	31.35	30.90	31.13	10,418,584	-0.00(-0.01%)
Nov 07, 2017	31.13	31.33	30.99	31.13	10,929,623	+0.03(+0.10%)
Nov 06, 2017	31.29	31.54	31.06	31.10	10,539,641	-0.17(-0.54%)
Nov 03, 2017	31.90	31.90	31.23	31.27	9,434,212	-0.73(-2.29%)
Nov 02, 2017	31.91	32.16	31.73	32.00	6,453,579	+0.22(+0.70%)
Nov 01, 2017	32.04	32.09	31.63	31.78	6,401,140	-0.04(-0.11%)
Oct 31, 2017	32.18	32.44	31.68	31.82	8,294,573	+0.21(+0.65%)
Oct 30, 2017	32.00	32.01	31.41	31.61	9,906,539	-0.54(-1.69%)
Oct 27, 2017	32.51	32.52	32.01	32.15	9,867,513	-0.42(-1.30%)
Oct 26, 2017	32.57	32.79	32.34	32.58	7,194,317	+0.01(+0.04%)
Oct 25, 2017	32.70	32.80	32.40	32.56	6,910,273	-0.14(-0.42%)
Oct 24, 2017	32.95	33.09	32.66	32.70	5,845,008	-0.21(-0.64%)
Oct 23, 2017	32.82	33.20	32.74	32.91	6,159,264	+0.05(+0.15%)
Oct 20, 2017	32.71	32.97	32.64	32.86	7,351,331	+0.31(+0.95%)
Oct 19, 2017	32.50	32.68	32.40	32.55	7,573,744	+0.05(+0.15%)
Oct 18, 2017	32.68	32.81	32.44	32.50	7,540,244	-0.23(-0.70%)
Oct 17, 2017	32.42	32.76	32.39	32.73	5,715,129	+0.29(+0.89%)
Oct 16, 2017	32.71	32.74	32.27	32.44	6,782,164	-0.41(-1.25%)
Oct 13, 2017	32.72	33.03	32.61	32.85	5,812,590	+0.13(+0.40%)
Oct 12, 2017	33.02	33.02	32.42	32.72	7,632,192	-0.35(-1.06%)
Oct 11, 2017	33.03	33.24	32.92	33.07	6,482,678	+0.14(+0.42%)
Oct 10, 2017	33.32	33.38	32.89	32.93	6,386,156	-0.36(-1.07%)
Oct 09, 2017	33.57	33.67	33.19	33.29	3,992,921	-0.26(-0.77%)
Oct 06, 2017	33.50	33.71	33.32	33.55	4,527,366	-0.10(-0.28%)
Oct 05, 2017	33.47	33.68	33.37	33.64	8,527,121	+0.07(+0.22%)
Oct 04, 2017	33.57	33.67	33.32	33.57	6,157,392	-0.08(-0.23%)
Oct 03, 2017	33.51	33.72	33.40	33.65	4,356,177	+0.19(+0.57%)

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.