Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		34.83	34.83	34.83	0	-0.20(-0.56%)
Dec 28, 2017	36.62	36.69	34.68	35.02	10,685	-0.74(-2.08%)
Dec 27, 2017	36.40	37.07	35.58	35.77	8,321	-0.44(-1.23%)
Dec 26, 2017	36.93	37.28	35.86	36.21	16,928	-0.79(-2.15%)
Dec 22, 2017	36.59	37.43	35.56	37.00	22,441	+0.00(+0.00%)
Dec 21, 2017	36.87	37.44	36.64	37.00	14,293	-0.15(-0.41%)
Dec 20, 2017	37.45	37.45	36.97	37.16	10,712	+0.49(+1.35%)
Dec 19, 2017	36.88	37.25	36.42	36.66	8,903	-0.36(-0.97%)
Dec 18, 2017	36.81	37.45	35.75	37.02	56,504	+0.26(+0.69%)
Dec 15, 2017	34.06	36.81	33.16	36.76	91,295	+2.48(+7.22%)
Dec 14, 2017	34.65	34.65	32.99	34.29	16,525	-0.08(-0.22%)
Dec 13, 2017	32.84	34.51	32.08	34.37	28,031	+1.23(+3.70%)
Dec 12, 2017	32.53	33.54	32.05	33.14	14,965	+0.63(+1.94%)
Dec 11, 2017	32.15	32.82	31.59	32.51	17,321	-0.14(-0.42%)
Dec 08, 2017	32.98	32.98	32.00	32.65	12,677	-0.61(-1.84%)
Dec 07, 2017	33.95	33.95	32.64	33.26	7,311	+0.88(+2.71%)
Dec 06, 2017	33.31	33.48	32.14	32.38	16,359	-1.17(-3.48%)
Dec 05, 2017	33.95	33.98	33.03	33.55	10,218	-0.26(-0.76%)
Dec 04, 2017	34.33	34.86	33.45	33.80	3,432	+0.15(+0.46%)
Dec 01, 2017	34.62	34.70	32.30	33.65	9,645	-0.96(-2.78%)
Nov 30, 2017	34.37	35.10	34.37	34.61	13,703	+0.28(+0.82%)
Nov 29, 2017	33.83	35.13	33.36	34.33	17,835	+0.51(+1.51%)
Nov 28, 2017	32.98	33.83	32.54	33.82	13,384	+1.14(+3.49%)
Nov 27, 2017	32.49	33.15	32.38	32.68	5,972	-0.08(-0.23%)
Nov 24, 2017	32.22	32.76	31.43	32.76	5,958	+0.73(+2.29%)
Nov 22, 2017	33.15	33.15	31.30	32.02	8,876	-0.62(-1.90%)
Nov 21, 2017	32.14	32.72	31.65	32.65	17,737	+0.42(+1.29%)
Nov 20, 2017	30.82	32.23	30.82	32.23	11,309	-0.10(-0.32%)
Nov 17, 2017	31.28	32.52	31.28	32.33	10,555	+0.15(+0.48%)
Nov 16, 2017	30.50	32.34	30.31	32.18	14,768	+1.75(+5.76%)
Nov 15, 2017	30.55	30.58	30.21	30.42	9,101	-0.08(-0.25%)
Nov 14, 2017	30.94	30.98	29.96	30.50	4,805	-0.02(-0.06%)
Nov 13, 2017	30.33	30.60	29.88	30.52	5,837	+0.00(+0.00%)
Nov 10, 2017	30.71	31.59	30.32	30.52	5,042	-0.06(-0.19%)
Nov 09, 2017	30.30	30.73	30.27	30.58	5,636	-0.07(-0.22%)
Nov 08, 2017	30.99	30.99	29.33	30.65	23,806	-0.53(-1.69%)
Nov 07, 2017	31.57	32.30	31.15	31.17	3,261	-0.95(-2.97%)
Nov 06, 2017	31.67	32.46	31.67	32.13	6,098	+0.58(+1.83%)
Nov 03, 2017	31.85	31.91	31.53	31.55	9,092	-0.71(-2.19%)
Nov 02, 2017	30.92	32.33	30.72	32.25	9,991	+1.18(+3.81%)
Nov 01, 2017	31.83	32.80	30.92	31.07	9,380	-0.43(-1.38%)
Oct 31, 2017	31.66	33.03	31.42	31.51	16,452	+0.08(+0.24%)
Oct 30, 2017	33.62	33.62	30.83	31.43	11,825	-3.02(-8.77%)
Oct 27, 2017	33.89	34.66	33.21	34.45	12,948	+0.73(+2.17%)
Oct 26, 2017	35.00	35.00	33.68	33.72	7,621	-1.12(-3.22%)
Oct 25, 2017	35.34	35.34	34.14	34.84	5,624	-0.11(-0.32%)
Oct 24, 2017	33.73	35.38	33.73	34.95	20,654	+1.13(+3.35%)
Oct 23, 2017	33.51	34.12	33.36	33.82	8,837	-0.37(-1.10%)
Oct 20, 2017	33.52	34.26	33.27	34.19	7,288	+0.89(+2.68%)
Oct 19, 2017	33.34	33.79	32.25	33.30	10,440	-0.09(-0.25%)
Oct 18, 2017	35.59	35.59	32.52	33.39	16,087	-1.40(-4.01%)
Oct 17, 2017	30.55	36.12	30.55	34.78	10,359	-1.29(-3.56%)
Oct 16, 2017	35.74	36.65	35.22	36.07	54,641	+0.69(+1.95%)
Oct 13, 2017	34.68	35.48	34.26	35.38	9,850	+0.34(+0.97%)
Oct 12, 2017	34.79	35.62	34.67	35.04	14,026	+0.56(+1.63%)
Oct 11, 2017	34.99	35.70	34.38	34.48	24,357	-0.68(-1.94%)
Oct 10, 2017	32.55	35.23	32.55	35.16	35,367	+2.10(+6.36%)
Oct 09, 2017	31.86	33.18	31.86	33.05	15,603	+0.83(+2.56%)
Oct 06, 2017	32.10	32.32	31.72	32.23	7,974	+0.09(+0.29%)
Oct 05, 2017	31.59	32.39	31.48	32.14	11,807	+0.32(+1.02%)
Oct 04, 2017	32.19	32.38	31.25	31.81	11,655	-0.66(-2.04%)
Oct 03, 2017	33.18	33.18	31.22	32.48	25,206	-0.07(-0.21%)

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.