Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		37.84	37.84	37.84	0	-0.68(-1.77%)
Dec 28, 2017	38.16	38.61	38.16	38.52	555,911	+0.08(+0.21%)
Dec 27, 2017	38.62	38.87	38.33	38.44	826,806	-0.22(-0.57%)
Dec 26, 2017	38.25	38.92	38.03	38.66	1,084,776	+0.34(+0.89%)
Dec 22, 2017	37.78	38.34	37.02	38.32	1,807,284	+0.10(+0.26%)
Dec 21, 2017	37.52	38.33	37.43	38.22	3,043,928	+0.64(+1.70%)
Dec 20, 2017	37.55	37.86	37.27	37.58	1,266,959	-0.03(-0.08%)
Dec 19, 2017	38.00	38.03	37.47	37.61	1,639,732	-0.36(-0.95%)
Dec 18, 2017	37.94	38.31	37.60	37.97	2,342,020	-0.16(-0.42%)
Dec 15, 2017	37.59	38.41	37.55	38.13	2,895,212	+1.21(+3.28%)
Dec 14, 2017	36.95	37.66	36.82	36.92	1,813,066	+0.22(+0.60%)
Dec 13, 2017	36.37	36.80	36.13	36.70	1,049,915	+0.39(+1.07%)
Dec 12, 2017	36.34	36.54	36.04	36.31	1,314,504	-0.13(-0.36%)
Dec 11, 2017	36.01	36.51	35.86	36.44	1,615,988	+0.80(+2.24%)
Dec 08, 2017	35.61	35.99	35.57	35.64	1,658,472	+0.27(+0.76%)
Dec 07, 2017	35.13	35.46	34.76	35.37	1,234,884	+0.48(+1.38%)
Dec 06, 2017	34.73	35.02	34.28	34.89	1,473,873	+0.50(+1.45%)
Dec 05, 2017	35.13	35.50	34.37	34.39	2,101,483	-0.79(-2.25%)
Dec 04, 2017	35.64	36.43	35.12	35.18	4,130,890	-0.27(-0.76%)
Dec 01, 2017	35.27	35.66	34.62	35.45	2,442,201	+0.35(+1.00%)
Nov 30, 2017	34.84	35.80	34.62	35.10	2,280,996	+0.54(+1.56%)
Nov 29, 2017	34.65	35.32	34.17	34.56	5,716,911	-0.05(-0.14%)
Nov 28, 2017	34.64	34.86	34.26	34.61	2,635,273	-0.08(-0.23%)
Nov 27, 2017	33.65	34.95	33.65	34.69	3,332,725	+1.15(+3.43%)
Nov 24, 2017	33.78	33.97	33.50	33.54	379,988	-0.13(-0.39%)
Nov 22, 2017	33.20	33.83	33.20	33.67	1,145,861	+0.49(+1.48%)
Nov 21, 2017	33.18	33.61	33.00	33.18	1,943,851	-0.53(-1.57%)
Nov 20, 2017	33.65	33.92	33.22	33.71	2,250,465	+0.09(+0.27%)
Nov 17, 2017	33.15	33.76	32.97	33.62	2,385,726	+0.82(+2.50%)
Nov 16, 2017	32.43	33.03	32.43	32.80	1,256,009	+0.36(+1.11%)
Nov 15, 2017	32.20	32.88	32.20	32.44	2,481,495	+0.14(+0.43%)
Nov 14, 2017	32.18	32.53	32.16	32.30	1,568,356	-0.16(-0.49%)
Nov 13, 2017	31.93	32.65	31.93	32.46	1,724,382	+0.46(+1.44%)
Nov 10, 2017	30.92	32.17	30.92	32.00	2,392,418	+0.82(+2.63%)
Nov 09, 2017	30.70	31.59	30.63	31.18	3,021,362	+0.26(+0.84%)
Nov 08, 2017	31.11	31.12	30.74	30.92	2,382,804	-0.30(-0.96%)
Nov 07, 2017	30.85	31.33	30.41	31.22	2,549,036	+0.16(+0.52%)
Nov 06, 2017	31.30	31.36	30.96	31.06	3,480,461	-0.20(-0.64%)
Nov 03, 2017	31.97	32.00	31.26	31.26	2,818,706	-0.65(-2.04%)
Nov 02, 2017	31.82	32.41	31.64	31.91	5,179,393	-0.64(-1.97%)
Nov 01, 2017	31.83	32.96	31.75	32.55	2,690,643	+0.63(+1.97%)
Oct 31, 2017	32.94	33.00	31.69	31.92	2,844,884	-1.12(-3.39%)
Oct 30, 2017	32.73	33.41	32.66	33.04	5,490,228	+0.10(+0.30%)
Oct 27, 2017	32.54	33.00	32.53	32.94	3,726,862	+0.18(+0.55%)
Oct 26, 2017	33.28	33.53	32.67	32.76	3,205,002	-0.74(-2.21%)
Oct 25, 2017	33.42	33.85	33.21	33.50	3,722,596	+0.03(+0.09%)
Oct 24, 2017	33.90	34.30	33.29	33.47	4,948,282	-0.50(-1.47%)
Oct 23, 2017	33.56	34.87	33.56	33.97	10,971,807	-0.02(-0.06%)
Oct 20, 2017	31.05	34.33	30.07	33.99	35,080,764	+9.96(+41.45%)
Oct 19, 2017	25.20	25.29	24.00	24.03	6,903,042	-1.06(-4.22%)
Oct 18, 2017	24.88	25.14	24.70	25.09	3,072,791	+0.30(+1.21%)
Oct 17, 2017	24.28	24.87	24.28	24.79	2,259,136	+0.61(+2.52%)
Oct 16, 2017	24.14	24.46	23.90	24.18	2,682,438	-0.17(-0.70%)
Oct 13, 2017	24.49	24.54	24.23	24.35	1,965,107	-0.04(-0.16%)
Oct 12, 2017	24.74	24.94	24.32	24.39	1,700,798	-0.45(-1.81%)
Oct 11, 2017	25.40	25.41	24.74	24.84	2,231,755	-0.62(-2.44%)
Oct 10, 2017	25.22	25.59	25.18	25.46	1,538,271	+0.37(+1.47%)
Oct 09, 2017	25.64	25.64	24.98	25.09	1,327,578	-0.42(-1.65%)
Oct 06, 2017	24.80	25.54	24.67	25.51	2,784,595	+0.60(+2.41%)
Oct 05, 2017	24.87	24.91	24.37	24.91	3,100,057	+0.13(+0.52%)
Oct 04, 2017	24.84	25.14	24.71	24.78	2,189,959	-0.04(-0.16%)
Oct 03, 2017	24.60	25.00	24.58	24.82	2,181,792	+0.24(+0.98%)

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.