Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		30.64	30.64	30.64	0	-0.04(-0.12%)
Dec 28, 2017	30.71	30.95	30.24	30.68	2,126,016	-0.03(-0.09%)
Dec 27, 2017	30.72	30.82	30.54	30.71	1,481,999	+0.00(+0.00%)
Dec 26, 2017	30.80	30.83	30.46	30.71	1,626,304	-0.04(-0.12%)
Dec 22, 2017	30.91	30.91	30.61	30.74	1,555,651	-0.15(-0.49%)
Dec 21, 2017	30.67	31.20	30.65	30.89	2,699,164	+0.25(+0.81%)
Dec 20, 2017	31.12	31.12	30.58	30.64	2,986,952	-0.28(-0.89%)
Dec 19, 2017	31.41	31.57	30.60	30.92	3,263,638	-0.61(-1.95%)
Dec 18, 2017	31.33	32.01	31.29	31.53	4,197,055	+0.38(+1.23%)
Dec 15, 2017	30.68	31.39	30.41	31.15	5,509,078	+0.48(+1.57%)
Dec 14, 2017	30.88	31.04	30.59	30.67	2,401,719	-0.20(-0.63%)
Dec 13, 2017	31.34	31.59	30.80	30.87	2,801,729	-0.35(-1.11%)
Dec 12, 2017	31.18	31.76	31.12	31.21	2,996,973	-0.20(-0.62%)
Dec 11, 2017	30.67	31.61	30.50	31.41	3,250,721	+0.73(+2.38%)
Dec 08, 2017	30.83	31.21	30.51	30.68	2,980,664	+0.04(+0.15%)
Dec 07, 2017	30.56	30.81	30.35	30.64	2,852,423	+0.03(+0.09%)
Dec 06, 2017	30.46	30.86	30.32	30.61	2,417,452	+0.03(+0.09%)
Dec 05, 2017	30.87	31.08	30.46	30.58	2,466,976	-0.33(-1.06%)
Dec 04, 2017		31.52	30.53	30.91	3,947,425	+0.42(+1.37%)
Dec 01, 2017	30.80	30.93	30.30	30.49	2,915,319	-0.29(-0.95%)
Nov 30, 2017	30.69	31.28	30.57	30.79	2,772,843	+0.04(+0.14%)
Nov 29, 2017	30.99	31.41	30.63	30.74	3,949,961	-0.12(-0.40%)
Nov 28, 2017	30.55	30.89	30.24	30.87	5,637,459	+0.28(+0.90%)
Nov 27, 2017	30.63	31.72	30.35	30.59	5,487,030	+0.20(+0.67%)
Nov 24, 2017	30.35	30.54	29.90	30.39	2,534,038	-0.02(-0.06%)
Nov 22, 2017	29.14	30.66	28.73	30.40	9,461,806	+1.23(+4.21%)
Nov 21, 2017	27.13	29.31	27.12	29.18	13,890,449	+2.07(+7.64%)
Nov 20, 2017	27.13	27.50	26.81	27.11	3,820,967	-0.10(-0.36%)
Nov 17, 2017	26.89	27.25	26.52	27.20	3,683,298	+0.23(+0.86%)
Nov 16, 2017	27.17	27.42	26.65	26.97	5,091,259	-0.18(-0.66%)
Nov 15, 2017	26.68	27.27	26.23	27.15	4,498,710	+0.42(+1.56%)
Nov 14, 2017	27.11	27.44	26.67	26.73	5,420,144	-0.61(-2.24%)
Nov 13, 2017	27.39	27.72	27.03	27.35	4,298,067	-0.39(-1.41%)
Nov 10, 2017	28.00	28.18	27.51	27.74	3,156,290	-0.33(-1.17%)
Nov 09, 2017	27.59	28.54	27.59	28.07	6,381,098	-0.09(-0.32%)
Nov 08, 2017	26.85	28.74	26.49	28.15	14,874,601	+1.16(+4.32%)
Nov 07, 2017	30.87	30.95	26.86	26.99	33,104,004	-8.16(-23.22%)
Nov 06, 2017	35.01	35.35	34.30	35.15	6,102,357	+0.58(+1.67%)
Nov 03, 2017	34.40	34.63	33.82	34.58	2,701,884	+0.35(+1.01%)
Nov 02, 2017	33.54	34.59	33.54	34.23	3,504,959	+0.55(+1.64%)
Nov 01, 2017	33.58	34.21	33.50	33.68	2,963,065	+0.33(+0.99%)
Oct 31, 2017	33.26	33.99	32.53	33.35	7,474,423	+0.13(+0.40%)
Oct 30, 2017	32.86	33.50	32.77	33.21	2,177,597	+0.27(+0.81%)
Oct 27, 2017	32.64	33.08	31.91	32.95	6,944,912	-0.62(-1.85%)
Oct 26, 2017	33.50	34.04	33.17	33.57	3,829,445	+0.14(+0.43%)
Oct 25, 2017	34.12	34.24	33.13	33.43	6,059,367	-1.52(-4.35%)
Oct 24, 2017	35.98	35.98	34.21	34.95	2,821,879	-0.39(-1.11%)
Oct 23, 2017	35.89	36.06	35.29	35.34	1,606,332	-0.50(-1.39%)
Oct 20, 2017	36.16	36.26	35.74	35.84	1,794,367	-0.16(-0.44%)
Oct 19, 2017	35.40	36.18	35.19	36.00	1,660,759	+0.42(+1.17%)
Oct 18, 2017	35.98	35.98	35.33	35.58	2,142,661	-0.31(-0.87%)
Oct 17, 2017	35.31	36.07	35.13	35.89	1,914,528	+0.57(+1.61%)
Oct 16, 2017	35.05	35.40	34.49	35.32	2,070,172	+0.28(+0.81%)
Oct 13, 2017	35.30	35.83	34.99	35.04	2,156,977	-0.12(-0.33%)
Oct 12, 2017	35.73	35.98	34.82	35.15	2,800,589	-0.71(-1.98%)
Oct 11, 2017	36.64	37.06	35.84	35.86	2,556,900	-0.59(-1.61%)
Oct 10, 2017	37.60	37.70	36.32	36.45	2,621,553	-0.93(-2.50%)
Oct 09, 2017	36.95	37.51	36.69	37.39	1,677,438	+0.38(+1.03%)
Oct 06, 2017	38.89	38.93	36.66	37.00	2,716,547	-1.78(-4.59%)
Oct 05, 2017	38.59	39.14	37.93	38.78	3,390,836	+0.19(+0.48%)
Oct 04, 2017	37.37	38.63	37.22	38.59	2,457,209	+1.39(+3.73%)
Oct 03, 2017	36.39	37.30	36.03	37.21	2,752,727	+0.76(+2.10%)

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.