Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		33.49	33.49	33.49	0	-0.46(-1.36%)
Dec 28, 2017	33.91	34.04	33.72	33.95	171,871	+0.06(+0.18%)
Dec 27, 2017	34.44	34.44	32.87	33.89	210,920	-0.52(-1.52%)
Dec 26, 2017	34.38	34.69	33.99	34.41	280,152	-0.09(-0.27%)
Dec 22, 2017	34.80	34.93	34.28	34.51	220,893	-0.29(-0.84%)
Dec 21, 2017	34.56	35.00	34.44	34.80	179,032	+0.42(+1.23%)
Dec 20, 2017	34.95	34.95	34.01	34.38	169,452	-0.29(-0.82%)
Dec 19, 2017	35.05	35.16	34.52	34.66	296,819	-0.25(-0.73%)
Dec 18, 2017	34.70	35.86	34.54	34.91	414,746	+0.60(+1.75%)
Dec 15, 2017	33.53	34.80	33.40	34.31	2,089,447	+0.86(+2.58%)
Dec 14, 2017	34.14	34.27	33.25	33.45	549,000	-0.51(-1.50%)
Dec 13, 2017	34.41	34.67	33.90	33.96	347,558	-0.42(-1.21%)
Dec 12, 2017	34.52	34.73	34.00	34.38	321,517	+0.02(+0.07%)
Dec 11, 2017	34.68	34.88	34.23	34.35	304,407	-0.34(-0.98%)
Dec 08, 2017	35.52	35.52	34.68	34.69	381,485	-0.56(-1.60%)
Dec 07, 2017	35.00	35.41	34.78	35.25	303,338	+0.13(+0.37%)
Dec 06, 2017	35.12	35.67	34.99	35.12	186,618	-0.19(-0.55%)
Dec 05, 2017	36.54	36.94	35.31	35.32	577,444	-1.11(-3.05%)
Dec 04, 2017	36.34	37.05	36.12	36.43	647,010	+0.72(+2.03%)
Dec 01, 2017	35.63	35.78	34.61	35.70	428,248	+0.16(+0.46%)
Nov 30, 2017	36.50	36.50	35.22	35.54	440,846	-0.65(-1.79%)
Nov 29, 2017	35.10	36.51	34.80	36.19	478,078	+1.41(+4.06%)
Nov 28, 2017	33.74	34.85	33.22	34.78	481,514	+1.19(+3.53%)
Nov 27, 2017	33.55	33.99	33.54	33.59	408,496	-0.09(-0.26%)
Nov 24, 2017	33.88	34.00	33.41	33.68	230,210	-0.20(-0.60%)
Nov 22, 2017	34.33	34.68	33.85	33.88	307,965	-0.45(-1.30%)
Nov 21, 2017	34.07	34.33	33.74	34.33	549,504	+0.41(+1.20%)
Nov 20, 2017	33.67	33.94	33.40	33.92	320,331	+0.25(+0.73%)
Nov 17, 2017	33.14	33.71	32.93	33.67	499,701	+0.30(+0.90%)
Nov 16, 2017	33.27	33.61	32.95	33.37	248,408	+0.32(+0.96%)
Nov 15, 2017	32.76	33.41	32.66	33.06	602,917	-0.05(-0.16%)
Nov 14, 2017	32.94	33.27	32.94	33.11	513,700	+0.12(+0.35%)
Nov 13, 2017	32.29	33.01	31.91	33.00	495,700	+0.41(+1.25%)
Nov 10, 2017	32.85	33.16	32.57	32.59	523,812	-0.22(-0.66%)
Nov 09, 2017	33.10	33.43	32.39	32.80	611,664	-0.63(-1.89%)
Nov 08, 2017	33.09	33.44	32.59	33.43	538,227	+0.15(+0.46%)
Nov 07, 2017	34.09	34.09	33.06	33.28	575,355	-0.76(-2.24%)
Nov 06, 2017	33.91	34.54	33.91	34.04	459,401	-0.05(-0.14%)
Nov 03, 2017	34.44	34.48	33.89	34.09	869,466	-0.49(-1.40%)
Nov 02, 2017	34.13	34.64	33.53	34.58	629,845	+0.53(+1.56%)
Nov 01, 2017	33.92	34.06	33.27	34.04	4,234,451	+0.50(+1.49%)
Oct 31, 2017	33.30	33.97	33.13	33.54	672,034	+0.39(+1.16%)
Oct 30, 2017	33.62	34.34	32.68	33.16	607,150	-0.66(-1.96%)
Oct 27, 2017	33.38	34.59	33.26	33.82	740,698	+0.60(+1.80%)
Oct 26, 2017	32.49	33.36	32.11	33.22	526,193	+0.91(+2.80%)
Oct 25, 2017	32.60	32.60	31.97	32.32	202,034	-0.15(-0.45%)
Oct 24, 2017	32.36	32.57	32.21	32.46	167,388	+0.31(+0.95%)
Oct 23, 2017	32.58	32.58	32.11	32.16	391,856	-0.43(-1.32%)
Oct 20, 2017	32.59	32.75	31.77	32.59	455,794	+0.48(+1.51%)
Oct 19, 2017	31.73	32.24	31.64	32.10	343,314	+0.07(+0.22%)
Oct 18, 2017	31.93	32.14	31.83	32.03	426,738	+0.18(+0.55%)
Oct 17, 2017	32.01	32.24	31.65	31.86	508,239	-0.15(-0.46%)
Oct 16, 2017	31.80	32.13	31.71	32.00	300,238	+0.16(+0.51%)
Oct 13, 2017	31.89	32.06	31.59	31.84	327,084	-0.20(-0.62%)
Oct 12, 2017	32.29	32.33	31.93	32.04	239,704	-0.25(-0.76%)
Oct 11, 2017	32.30	32.65	32.12	32.29	281,492	-0.04(-0.12%)
Oct 10, 2017	32.24	32.36	32.03	32.32	301,140	+0.23(+0.72%)
Oct 09, 2017	32.22	32.34	31.96	32.09	256,120	-0.12(-0.36%)
Oct 06, 2017	32.28	32.39	32.05	32.21	222,367	+0.10(+0.31%)
Oct 05, 2017	31.91	32.32	31.69	32.11	383,297	+0.31(+0.96%)
Oct 04, 2017	32.40	32.40	31.73	31.80	209,711	-0.56(-1.73%)
Oct 03, 2017	32.60	32.75	31.99	32.36	298,953	-0.29(-0.89%)

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.