Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		31.64	31.64	31.64	0	+0.18(+0.59%)
Dec 28, 2017	32.25	32.28	31.44	31.46	2,880,968	-0.66(-2.04%)
Dec 27, 2017	31.95	32.16	31.86	32.12	3,111,608	+0.20(+0.61%)
Dec 26, 2017	31.54	32.05	31.48	31.92	1,622,554	+0.04(+0.11%)
Dec 22, 2017	31.95	32.02	31.75	31.89	2,460,848	-0.02(-0.06%)
Dec 21, 2017	32.19	32.26	31.78	31.91	3,212,026	-0.10(-0.33%)
Dec 20, 2017	32.27	32.34	31.77	32.01	2,672,780	-0.09(-0.30%)
Dec 19, 2017	32.03	32.26	31.91	32.10	2,480,472	+0.09(+0.28%)
Dec 18, 2017	32.22	32.40	31.95	32.02	2,761,212	+0.01(+0.03%)
Dec 15, 2017	31.71	32.12	31.25	32.01	8,232,312	+0.44(+1.39%)
Dec 14, 2017	31.81	32.11	31.46	31.57	3,438,156	-0.19(-0.60%)
Dec 13, 2017	31.58	31.81	31.50	31.75	2,744,864	+0.30(+0.95%)
Dec 12, 2017	31.48	31.75	31.23	31.45	3,136,334	-0.02(-0.05%)
Dec 11, 2017	31.45	31.55	31.11	31.47	2,822,350	-0.14(-0.44%)
Dec 08, 2017	31.31	31.61	31.19	31.61	3,589,216	+0.46(+1.48%)
Dec 07, 2017	31.54	31.59	31.11	31.15	4,712,440	-0.49(-1.53%)
Dec 06, 2017	31.52	31.65	31.30	31.64	3,837,840	+0.11(+0.35%)
Dec 05, 2017	31.59	31.77	31.40	31.52	3,971,048	-0.15(-0.47%)
Dec 04, 2017	31.47	31.70	31.27	31.68	4,462,934	+0.21(+0.68%)
Dec 01, 2017	31.07	31.47	30.93	31.46	4,384,498	+0.12(+0.40%)
Nov 30, 2017	30.91	31.38	30.80	31.34	5,107,740	+0.39(+1.26%)
Nov 29, 2017	31.05	31.11	30.73	30.95	2,921,968	-0.10(-0.32%)
Nov 28, 2017	31.18	31.34	30.77	31.05	5,730,266	+0.16(+0.52%)
Nov 27, 2017	30.88	30.99	30.70	30.89	2,526,812	+0.01(+0.03%)
Nov 24, 2017	30.53	30.91	30.53	30.88	1,147,206	+0.24(+0.78%)
Nov 22, 2017	30.70	30.84	30.43	30.64	2,301,636	+0.00(+0.00%)
Nov 21, 2017	30.67	30.90	30.52	30.64	5,100,236	+0.06(+0.18%)
Nov 20, 2017	30.27	30.91	30.07	30.58	4,901,784	-0.51(-1.62%)
Nov 17, 2017	30.99	31.32	30.87	31.09	3,603,428	+0.09(+0.27%)
Nov 16, 2017	30.82	31.29	30.68	31.00	5,360,360	+0.20(+0.65%)
Nov 15, 2017	31.27	31.33	30.73	30.80	6,750,924	-0.52(-1.64%)
Nov 14, 2017	30.86	31.39	30.60	31.32	5,932,060	+0.21(+0.69%)
Nov 13, 2017	30.48	31.21	30.42	31.10	5,854,232	+0.52(+1.70%)
Nov 10, 2017	29.30	30.67	29.14	30.58	9,178,190	+1.24(+4.23%)
Nov 09, 2017	28.00	29.94	28.00	29.34	9,617,410	+0.34(+1.17%)
Nov 08, 2017	28.96	29.15	28.83	29.00	6,417,458	+0.04(+0.14%)
Nov 07, 2017	28.75	28.96	28.68	28.96	3,440,180	+0.20(+0.70%)
Nov 06, 2017	28.85	28.90	28.66	28.76	3,230,924	-0.07(-0.26%)
Nov 03, 2017	28.61	28.95	28.55	28.84	2,736,010	+0.11(+0.38%)
Nov 02, 2017	28.95	28.96	28.70	28.73	2,558,036	-0.17(-0.61%)
Nov 01, 2017	29.17	29.21	28.80	28.90	3,471,094	-0.07(-0.22%)
Oct 31, 2017	28.50	29.27	28.48	28.96	4,809,974	+0.55(+1.94%)
Oct 30, 2017	28.43	28.50	28.08	28.41	3,298,500	+0.04(+0.14%)
Oct 27, 2017	28.19	28.54	27.96	28.38	3,295,496	+0.00(+0.00%)
Oct 26, 2017	28.37	28.51	28.25	28.38	2,412,696	+0.12(+0.44%)
Oct 25, 2017	28.20	28.30	27.95	28.25	2,547,130	-0.16(-0.58%)
Oct 24, 2017	28.13	28.48	28.02	28.41	2,715,696	+0.23(+0.83%)
Oct 23, 2017	28.25	28.35	28.09	28.18	2,482,452	-0.05(-0.18%)
Oct 20, 2017	28.09	28.27	28.04	28.23	3,615,742	+0.23(+0.84%)
Oct 19, 2017	28.11	28.16	27.91	28.00	2,359,106	-0.15(-0.53%)
Oct 18, 2017	28.17	28.25	27.96	28.14	2,430,504	-0.12(-0.41%)
Oct 17, 2017	28.14	28.38	27.97	28.26	2,934,658	+0.15(+0.53%)
Oct 16, 2017	27.94	28.14	27.94	28.11	3,156,248	+0.20(+0.70%)
Oct 13, 2017	28.00	28.09	27.88	27.91	1,941,512	-0.07(-0.23%)
Oct 12, 2017	27.83	28.00	27.75	27.98	2,797,782	+0.13(+0.47%)
Oct 11, 2017	27.65	27.95	27.61	27.85	2,738,132	+0.17(+0.61%)
Oct 10, 2017	27.73	27.86	27.61	27.68	2,001,210	-0.02(-0.05%)
Oct 09, 2017	27.75	27.86	27.63	27.70	1,501,656	+0.01(+0.04%)
Oct 06, 2017	27.61	27.77	27.55	27.68	2,203,852	-0.02(-0.05%)
Oct 05, 2017	27.74	27.81	27.57	27.70	2,608,124	+0.09(+0.33%)
Oct 04, 2017	27.68	27.71	27.40	27.61	3,761,396	-0.03(-0.09%)
Oct 03, 2017	27.62	27.82	27.50	27.64	3,055,544	+0.07(+0.24%)

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.