Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		31.74	31.74	31.74	0	+0.38(+1.21%)
Dec 28, 2017	31.52	31.69	31.24	31.36	192,915	-0.27(-0.85%)
Dec 27, 2017	31.20	31.82	31.02	31.63	164,835	+0.37(+1.18%)
Dec 26, 2017	31.26	31.38	31.15	31.26	80,552	-0.02(-0.06%)
Dec 22, 2017	31.82	31.83	30.94	31.28	437,911	-0.39(-1.23%)
Dec 21, 2017	31.02	31.79	30.94	31.67	438,602	+0.76(+2.46%)
Dec 20, 2017	31.50	31.59	30.64	30.91	254,680	-0.44(-1.40%)
Dec 19, 2017	31.18	31.76	31.02	31.35	476,073	+0.13(+0.42%)
Dec 18, 2017	30.73	31.52	30.62	31.22	381,369	+0.39(+1.27%)
Dec 15, 2017	30.38	30.97	30.37	30.83	808,185	+0.27(+0.88%)
Dec 14, 2017	29.50	30.82	29.37	30.56	1,244,537	+1.19(+4.05%)
Dec 13, 2017	29.41	29.60	29.11	29.37	390,032	-0.13(-0.44%)
Dec 12, 2017	29.76	29.88	29.39	29.50	283,962	-0.18(-0.61%)
Dec 11, 2017	30.00	30.24	30.00	29.68	465,031	-0.28(-0.93%)
Dec 08, 2017	30.20	30.20	29.81	29.96	183,845	-0.10(-0.33%)
Dec 07, 2017	29.99	30.70	29.91	30.06	348,573	-0.02(-0.07%)
Dec 06, 2017	30.17	30.64	29.88	30.08	210,124	-0.35(-1.15%)
Dec 05, 2017	31.35	31.85	30.35	30.43	365,166	-1.13(-3.58%)
Dec 04, 2017	31.91	32.30	31.12	31.56	531,142	-0.18(-0.57%)
Dec 01, 2017	31.22	32.05	30.74	31.74	481,422	+0.70(+2.26%)
Nov 30, 2017	32.76	33.00	31.03	31.04	1,260,759	-1.72(-5.25%)
Nov 29, 2017	32.64	33.10	32.38	32.76	480,809	+0.02(+0.06%)
Nov 28, 2017	32.17	32.90	31.70	32.74	265,559	+0.50(+1.55%)
Nov 27, 2017	31.94	32.38	31.80	32.24	445,271	+0.30(+0.94%)
Nov 24, 2017	31.49	31.98	31.31	31.94	76,695	+0.62(+1.98%)
Nov 22, 2017	31.14	31.74	30.92	31.32	316,343	+0.09(+0.29%)
Nov 21, 2017	30.78	31.50	30.78	31.23	240,063	+0.45(+1.46%)
Nov 20, 2017	30.89	31.02	30.55	30.78	341,344	-0.18(-0.58%)
Nov 17, 2017	29.55	31.57	29.55	30.96	687,695	+1.43(+4.84%)
Nov 16, 2017	29.34	29.70	29.07	29.53	514,521	+0.19(+0.65%)
Nov 15, 2017	29.01	29.46	28.89	29.34	157,024	-0.02(-0.07%)
Nov 14, 2017	29.37	29.48	29.02	29.36	241,893	-0.19(-0.64%)
Nov 13, 2017	30.01	30.01	29.22	29.55	525,481	-0.50(-1.66%)
Nov 10, 2017	28.23	30.72	27.75	30.05	807,890	+1.67(+5.88%)
Nov 09, 2017	28.26	28.80	28.26	28.38	480,766	-0.02(-0.07%)
Nov 08, 2017	28.35	28.45	27.89	28.40	899,902	+0.02(+0.07%)
Nov 07, 2017	27.88	28.47	27.70	28.38	596,666	+0.52(+1.87%)
Nov 06, 2017	27.62	27.95	26.66	27.86	555,385	+1.03(+3.84%)
Nov 03, 2017	27.22	27.31	26.78	26.83	363,337	-0.51(-1.87%)
Nov 02, 2017	27.75	28.13	27.30	27.34	254,103	-0.50(-1.80%)
Nov 01, 2017	27.79	28.05	27.59	27.84	215,667	+0.18(+0.65%)
Oct 31, 2017	27.71	27.91	27.62	27.66	189,485	+0.00(+0.00%)
Oct 30, 2017	27.57	27.95	27.56	27.66	165,179	-0.02(-0.07%)
Oct 27, 2017	27.92	27.92	27.34	27.68	407,351	-0.20(-0.72%)
Oct 26, 2017	28.76	29.17	27.84	27.88	337,376	-0.93(-3.23%)
Oct 25, 2017	28.18	28.91	28.18	28.81	573,167	+0.64(+2.27%)
Oct 24, 2017	28.42	28.84	28.03	28.17	376,728	-0.27(-0.95%)
Oct 23, 2017	28.92	29.07	28.31	28.44	208,009	-0.60(-2.07%)
Oct 20, 2017	29.12	29.36	28.98	29.04	158,009	-0.12(-0.41%)
Oct 19, 2017	29.58	29.58	29.08	29.16	211,048	-0.28(-0.95%)
Oct 18, 2017	29.42	29.76	29.08	29.44	339,065	-0.04(-0.14%)
Oct 17, 2017	29.66	29.86	29.35	29.48	314,452	-0.07(-0.24%)
Oct 16, 2017	29.41	29.78	29.41	29.55	186,511	+0.05(+0.17%)
Oct 13, 2017	29.27	29.63	29.12	29.50	319,104	+0.28(+0.96%)
Oct 12, 2017	29.35	29.85	29.09	29.22	363,324	-0.28(-0.95%)
Oct 11, 2017	29.58	29.72	29.32	29.50	643,009	-0.09(-0.30%)
Oct 10, 2017	30.51	30.66	29.46	29.59	391,404	-0.76(-2.50%)
Oct 09, 2017	30.26	30.38	29.92	30.35	294,557	+0.00(+0.00%)
Oct 06, 2017	30.24	30.38	29.84	30.35	553,829	+0.20(+0.66%)
Oct 05, 2017	30.88	31.07	30.04	30.15	812,341	-0.70(-2.27%)
Oct 04, 2017	30.15	31.65	30.15	30.85	442,977	-0.81(-2.56%)
Oct 03, 2017	31.53	32.08	31.49	31.66	503,410	-0.03(-0.09%)

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.