Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		31.65	31.65	31.65	0	-0.46(-1.43%)
Dec 28, 2017	31.90	32.13	31.45	32.11	511,814	+0.17(+0.53%)
Dec 27, 2017	32.34	32.79	31.92	31.94	641,113	-0.62(-1.89%)
Dec 26, 2017	32.41	32.64	32.18	32.55	494,761	-0.04(-0.11%)
Dec 22, 2017	32.87	32.97	32.40	32.59	391,398	-0.17(-0.52%)
Dec 21, 2017	32.65	32.99	31.73	32.76	603,246	+0.00(+0.00%)
Dec 20, 2017	32.93	33.13	32.24	32.76	423,188	+0.02(+0.06%)
Dec 19, 2017	32.72	33.11	32.43	32.74	628,711	+0.05(+0.15%)
Dec 18, 2017	32.53	32.85	31.92	32.69	718,262	+0.53(+1.65%)
Dec 15, 2017	31.83	32.49	31.52	32.16	1,131,943	+0.47(+1.50%)
Dec 14, 2017	32.52	32.80	31.42	31.68	653,377	-0.75(-2.31%)
Dec 13, 2017	32.12	32.85	32.12	32.43	630,323	+0.37(+1.14%)
Dec 12, 2017	32.63	32.88	31.98	32.07	616,253	-0.49(-1.49%)
Dec 11, 2017	32.45	32.69	32.19	32.55	662,998	+0.15(+0.46%)
Dec 08, 2017	33.33	33.43	32.40	32.40	1,367,424	+0.00(+0.00%)
Dec 07, 2017	32.67	33.49	32.61		539,596	+0.00(+0.00%)
Dec 06, 2017	32.63	32.96	32.45	32.49	442,147	-0.21(-0.65%)
Dec 05, 2017	32.37	33.05	32.35	32.70	777,885	+0.32(+1.00%)
Dec 04, 2017	32.56	33.02	32.52	32.38	1,467,095	+0.27(+0.85%)
Dec 01, 2017	32.60	32.92	31.34	32.10	820,614	-0.50(-1.53%)
Nov 30, 2017	32.59	33.05	32.35	32.60	671,553	+0.25(+0.78%)
Nov 29, 2017	33.05	33.30	32.20	32.35	954,009	-0.49(-1.50%)
Nov 28, 2017	31.28	32.88	31.28	32.84	3,168,520	+2.57(+8.48%)
Nov 27, 2017	30.86	31.09	30.12	30.27	1,206,279	-0.39(-1.26%)
Nov 24, 2017	30.32	30.91	30.32	30.66	485,399	+0.54(+1.80%)
Nov 22, 2017	30.72	30.79	29.84	30.12	882,283	-0.56(-1.81%)
Nov 21, 2017	30.61	30.88	30.42	30.67	595,328	+0.00(+0.00%)
Nov 20, 2017	30.01	30.72	29.84	30.67	594,061	+0.79(+2.64%)
Nov 17, 2017	29.86	30.29	29.56	29.89	606,788	+0.00(+0.00%)
Nov 16, 2017	29.63	30.30	29.44	29.89	926,697	+0.35(+1.19%)
Nov 15, 2017	28.98	29.97	28.27	29.53	1,503,977	+0.32(+1.11%)
Nov 14, 2017	29.01	29.46	28.98	29.21	685,189	+0.08(+0.29%)
Nov 13, 2017	28.56	29.28	28.54	29.13	820,887	+0.27(+0.95%)
Nov 10, 2017	29.56	29.76	28.45	28.85	1,513,895	-0.63(-2.12%)
Nov 09, 2017	30.94	31.08	28.21	29.48	1,760,406	-1.15(-3.74%)
Nov 08, 2017	29.79	30.68	29.71	30.62	1,860,285	+0.88(+2.96%)
Nov 07, 2017	30.86	30.91	29.53	29.75	1,015,694	-0.51(-1.70%)
Nov 06, 2017	30.06	30.48	29.82	30.26	931,107	+0.23(+0.77%)
Nov 03, 2017	29.82	30.27	29.58	30.03	1,627,829	+0.32(+1.06%)
Nov 02, 2017	29.86	30.08	29.18	29.71	903,170	-0.03(-0.09%)
Nov 01, 2017	29.89	30.08	29.42	29.74	1,196,057	+0.19(+0.64%)
Oct 31, 2017	30.49	30.86	29.39	29.55	1,229,788	-0.66(-2.19%)
Oct 30, 2017	29.68	30.30	29.13	30.21	2,079,631	+0.72(+2.43%)
Oct 27, 2017	28.62	29.75	28.49	29.49	2,172,863	+1.01(+3.56%)
Oct 26, 2017	27.89	29.09	27.64	28.48	7,465,517	-0.11(-0.37%)
Oct 25, 2017	29.93	29.98	28.35	28.59	1,536,512	-1.86(-6.10%)
Oct 24, 2017	30.38	31.39	30.23	30.44	632,951	+0.32(+1.07%)
Oct 23, 2017	31.26	31.36	29.96	30.12	436,570	-1.07(-3.43%)
Oct 20, 2017	30.64	32.24	30.48	31.19	769,151	+0.83(+2.73%)
Oct 19, 2017	31.00	31.11	30.15	30.36	425,078	-0.79(-2.55%)
Oct 18, 2017	30.84	31.42	30.75	31.15	716,440	+0.59(+1.93%)
Oct 17, 2017	29.82	31.01	29.79	30.56	696,730	+0.82(+2.74%)
Oct 16, 2017	29.71	29.95	29.16	29.75	456,100	-0.03(-0.09%)
Oct 13, 2017	29.64	30.22	29.28	29.77	793,504	+0.11(+0.38%)
Oct 12, 2017	28.63	29.82	27.98	29.66	558,670	+1.10(+3.87%)
Oct 11, 2017	28.54	28.76	28.16	28.56	294,768	+0.03(+0.10%)
Oct 10, 2017	28.30	28.64	28.17	28.53	229,099	+0.27(+0.95%)
Oct 09, 2017	28.21	28.64	28.03	28.26	335,389	-0.15(-0.52%)
Oct 06, 2017	28.30	28.60	28.21	28.41	504,066	+0.01(+0.02%)
Oct 05, 2017	27.87	28.49	27.70	28.40	456,726	+0.56(+2.02%)
Oct 04, 2017	28.42	28.50	27.53	27.84	322,205	-0.57(-2.00%)
Oct 03, 2017	28.18	28.59	28.18	28.41	373,357	+0.28(+1.00%)

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.