Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		28.53	28.53	28.53	0	-0.04(-0.12%)
Dec 28, 2017	28.65	28.65	28.56	28.56	1,193	-0.07(-0.25%)
Dec 26, 2017		28.63	28.63	28.63	306	+0.00(+0.00%)
Dec 22, 2017	29.36	29.36	28.63	28.63	2,270	-0.99(-3.33%)
Dec 21, 2017	29.25	29.80	29.05	29.62	4,626	+0.49(+1.70%)
Dec 20, 2017	29.48	29.80	29.13	29.13	5,861	-0.35(-1.20%)
Dec 19, 2017	30.33	30.33	29.48	29.48	9,247	-0.85(-2.79%)
Dec 18, 2017	29.62	30.33	29.62	30.33	7,880	+0.71(+2.38%)
Dec 15, 2017	29.83	29.83	28.84	29.62	46,761	-0.88(-2.89%)
Dec 14, 2017	30.85	30.85	30.50	30.50	14,616	-0.39(-1.26%)
Dec 13, 2017	30.22	30.89	30.22	30.89	4,501	+0.60(+1.98%)
Dec 12, 2017	30.52	30.96	30.29	30.29	4,633	-0.42(-1.38%)
Dec 11, 2017	30.89	30.89	30.54	30.71	19,177	+0.32(+1.04%)
Dec 08, 2017	31.44	31.44	30.40	30.40	12,181	+0.00(+0.00%)
Dec 07, 2017	31.28	31.70	31.17		5,799	+0.00(+0.00%)
Dec 06, 2017	30.50	31.22	30.50	31.17	4,026	+0.85(+2.79%)
Dec 05, 2017	30.93	31.17	30.33	30.33	16,815	-0.18(-0.58%)
Dec 04, 2017	30.29	30.50	30.29	30.50	3,349	+0.71(+2.37%)
Dec 01, 2017	32.02	32.02	29.76	29.80	14,986	-2.01(-6.32%)
Nov 30, 2017	31.84	32.19	31.81	31.81	6,051	-0.28(-0.88%)
Nov 29, 2017	31.17	32.09	31.17	32.09	2,214	+0.56(+1.79%)
Nov 28, 2017	30.89	31.52	30.89	31.52	4,170	+0.46(+1.48%)
Nov 27, 2017	30.82	31.07	30.73	31.07	2,475	-0.04(-0.11%)
Nov 24, 2017	30.85	31.10	30.78	31.10	1,503	-0.07(-0.23%)
Nov 22, 2017	31.14	31.42	31.14	31.17	4,361	-0.32(-1.01%)
Nov 21, 2017	31.70	31.77	31.28	31.49	4,913	-0.28(-0.89%)
Nov 20, 2017	31.03	31.77	30.78	31.77	5,137	+0.78(+2.50%)
Nov 17, 2017	30.15	31.14	30.15	31.00	10,119	+0.21(+0.69%)
Nov 16, 2017	28.74	30.78	28.74	30.78	5,676	+2.33(+8.18%)
Nov 15, 2017	28.60	28.74	28.46	28.46	6,681	-0.28(-0.98%)
Nov 14, 2017	28.91	29.16	28.74	28.74	4,689	-0.46(-1.57%)
Nov 13, 2017	29.30	29.48	28.91	29.20	8,938	-0.35(-1.19%)
Nov 10, 2017	29.62	29.94	28.21	29.55	8,704	-0.11(-0.36%)
Nov 09, 2017	30.04	30.04	29.66	29.66	1,174	-0.74(-2.44%)
Nov 08, 2017	29.83	30.40	29.83	30.40	13,880	+0.42(+1.41%)
Nov 07, 2017	32.09	32.09	29.90	29.97	11,923	-1.87(-5.87%)
Nov 06, 2017	31.38	31.84	31.38	31.84	5,773	+0.56(+1.80%)
Nov 03, 2017	31.14	31.35	31.14	31.28	1,658	-0.11(-0.34%)
Nov 02, 2017	30.96	31.49	30.82	31.38	3,038	+0.63(+2.06%)
Nov 01, 2017	30.85	30.85	30.57	30.75	2,051	-0.11(-0.34%)
Oct 31, 2017	30.85	30.89	30.33	30.85	7,140	+0.46(+1.51%)
Oct 30, 2017	31.35	31.35	30.40	30.40	3,954	-0.99(-3.15%)
Oct 27, 2017	31.42	31.59	31.03	31.38	6,419	-0.04(-0.11%)
Oct 26, 2017	31.31	31.42	31.31	31.42	2,287	+0.49(+1.60%)
Oct 25, 2017	31.10	31.52	30.82	30.93	28,621	-0.21(-0.68%)
Oct 24, 2017	31.47	31.68	30.85	31.14	9,324	-0.28(-0.90%)
Oct 23, 2017	32.19	32.37	31.42	31.42	3,546	-0.81(-2.52%)
Oct 20, 2017	32.62	32.62	32.23	32.23	3,452	+0.00(+0.00%)
Oct 19, 2017	32.44	32.65	32.05	32.23	6,314	-0.21(-0.65%)
Oct 18, 2017	32.62	32.86	32.44	32.44	9,056	+0.04(+0.11%)
Oct 17, 2017	32.62	32.62	32.26	32.41	7,505	-0.21(-0.65%)
Oct 16, 2017	32.51	32.69	32.51	32.62	5,060	+0.11(+0.33%)
Oct 13, 2017	32.34	32.62	32.34	32.51	4,421	+0.11(+0.33%)
Oct 12, 2017	32.51	32.58	32.37	32.41	5,575	-0.07(-0.22%)
Oct 11, 2017	32.51	32.69	32.41	32.48	7,305	-0.04(-0.11%)
Oct 10, 2017	31.56	32.51	31.56	32.51	9,486	+1.34(+4.30%)
Oct 09, 2017	31.45	31.56	31.03	31.17	6,046	+0.07(+0.23%)
Oct 06, 2017	31.88	32.30	31.03	31.10	13,460	-1.06(-3.29%)
Oct 05, 2017	32.44	32.62	32.16	32.16	3,542	+0.28(+0.88%)
Oct 04, 2017	32.51	32.79	31.88	31.88	5,863	-0.46(-1.42%)
Oct 03, 2017	32.16	32.79	32.12	32.34	9,968	+0.42(+1.33%)

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.