Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		33.49	33.49	33.49	0	-0.89(-2.59%)
Dec 28, 2017	34.61	34.65	33.84	34.38	8,885	-0.19(-0.54%)
Dec 27, 2017	34.08	35.08	34.03	34.57	12,949	+0.56(+1.65%)
Dec 26, 2017	35.04	35.12	33.98	34.00	17,970	-1.19(-3.39%)
Dec 22, 2017	35.68	35.72	35.06	35.20	9,171	-0.58(-1.62%)
Dec 21, 2017	35.51	35.80	35.14	35.78	7,102	+0.16(+0.45%)
Dec 20, 2017	35.90	35.90	35.30	35.62	8,422	-0.13(-0.37%)
Dec 19, 2017	35.99	35.99	35.35	35.75	11,918	-0.25(-0.69%)
Dec 18, 2017	35.88	36.00	35.63	36.00	12,972	+0.58(+1.63%)
Dec 15, 2017	35.08	35.94	34.56	35.42	61,834	+0.33(+0.94%)
Dec 14, 2017	36.08	36.08	34.55	35.09	8,452	-0.85(-2.35%)
Dec 13, 2017	34.74	36.20	34.33	35.94	38,123	+1.10(+3.17%)
Dec 12, 2017	34.65	34.85	33.58	34.83	8,948	+0.27(+0.77%)
Dec 11, 2017	34.76	35.05	34.12	34.57	10,817	-0.13(-0.39%)
Dec 08, 2017	35.19	35.41	34.28	34.70	19,831	-0.85(-2.38%)
Dec 07, 2017	35.62	35.90	34.81	35.55	8,407	+0.34(+0.96%)
Dec 06, 2017	35.48	35.95	34.73	35.21	35,715	+0.04(+0.10%)
Dec 05, 2017	35.12	35.99	35.09	35.17	37,793	+0.04(+0.10%)
Dec 04, 2017	35.37	35.37	35.09	35.14	7,562	+0.12(+0.33%)
Dec 01, 2017	34.06	35.99	34.06	35.02	33,443	-0.83(-2.31%)
Nov 30, 2017	35.93	35.99	35.63	35.85	35,037	+0.02(+0.05%)
Nov 29, 2017	35.40	35.83	35.40	35.83	41,578	+0.50(+1.41%)
Nov 28, 2017	34.39	35.74	34.39	35.33	29,322	+0.91(+2.64%)
Nov 27, 2017	34.74	34.74	31.27	34.42	4,384	-0.32(-0.92%)
Nov 24, 2017	34.80	34.80	34.40	34.74	4,161	+0.05(+0.15%)
Nov 22, 2017	34.67	34.92	34.42	34.69	9,385	+0.08(+0.23%)
Nov 21, 2017	34.65	34.74	34.46	34.61	19,404	+0.05(+0.15%)
Nov 20, 2017	34.15	34.57	33.67	34.56	9,192	+0.41(+1.20%)
Nov 17, 2017	33.67	34.15	33.34	34.15	4,821	+0.29(+0.84%)
Nov 16, 2017	33.76	34.32	33.76	33.86	14,384	+0.20(+0.61%)
Nov 15, 2017	33.32	33.94	33.32	33.66	6,545	+0.75(+2.27%)
Nov 14, 2017	33.35	33.35	32.66	32.91	22,509	-0.48(-1.44%)
Nov 13, 2017	32.66	33.65	32.07	33.39	8,017	+0.67(+2.04%)
Nov 10, 2017	33.03	33.03	32.71	32.72	5,657	-0.34(-1.02%)
Nov 09, 2017	33.47	33.47	32.87	33.06	10,295	+0.22(+0.68%)
Nov 08, 2017	33.16	33.54	32.71	32.84	11,450	-0.29(-0.88%)
Nov 07, 2017	34.65	34.82	32.83	33.13	15,255	-1.69(-4.85%)
Nov 06, 2017	34.54	34.82	33.97	34.82	18,964	+0.00(+0.00%)
Nov 03, 2017	34.38	34.86	33.82	34.82	17,037	+0.13(+0.38%)
Nov 02, 2017	33.66	34.81	32.24	34.69	8,235	+1.63(+4.92%)
Nov 01, 2017	32.97	34.10	32.55	33.06	8,464	+0.26(+0.79%)
Oct 31, 2017	33.07	33.74	32.51	32.80	18,125	-0.12(-0.35%)
Oct 30, 2017	34.15	35.35	32.92	32.92	14,782	-1.23(-3.62%)
Oct 27, 2017	33.75	34.15	33.70	34.15	18,003	+0.54(+1.61%)
Oct 26, 2017	32.85	33.86	32.82	33.61	47,202	+0.95(+2.91%)
Oct 25, 2017	32.43	32.75	32.34	32.66	10,384	+0.50(+1.55%)
Oct 24, 2017	32.14	32.45	31.51	32.16	19,208	-0.01(-0.03%)
Oct 23, 2017	32.26	32.36	31.60	32.17	5,659	-0.21(-0.66%)
Oct 20, 2017	32.46	32.46	31.54	32.39	10,043	-0.01(-0.03%)
Oct 19, 2017	32.08	32.42	31.79	32.39	5,844	+0.17(+0.52%)
Oct 18, 2017	32.21	32.40	31.52	32.23	17,884	+0.01(+0.03%)
Oct 17, 2017	31.97	32.29	31.78	32.22	10,860	+0.34(+1.06%)
Oct 16, 2017	32.68	32.68	31.52	31.88	16,694	-0.83(-2.53%)
Oct 13, 2017	32.95	32.95	32.67	32.71	18,583	-0.08(-0.24%)
Oct 12, 2017	32.79	32.82	32.55	32.79	20,590	+0.08(+0.24%)
Oct 11, 2017	32.83	32.87	32.42	32.71	19,631	-0.12(-0.35%)
Oct 10, 2017	32.39	32.84	32.28	32.82	18,183	+0.58(+1.79%)
Oct 09, 2017	32.63	32.74	31.97	32.24	10,256	-0.39(-1.20%)
Oct 06, 2017	32.34	32.87	32.34	32.63	10,682	-0.22(-0.68%)
Oct 05, 2017	32.99	32.99	32.55	32.86	14,445	-0.01(-0.03%)
Oct 04, 2017	32.34	33.09	32.34	32.87	19,978	-0.06(-0.19%)
Oct 03, 2017	32.64	32.96	32.55	32.93	16,845	+0.01(+0.03%)

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.