Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		36.79	36.79	36.79	0	-0.35(-0.94%)
Dec 28, 2017	37.13	37.23	36.95	37.14	9,675,079	+0.10(+0.28%)
Dec 27, 2017	37.13	37.19	36.91	37.04	12,027,534	+0.04(+0.11%)
Dec 26, 2017	36.93	37.32	36.93	37.00	9,487,687	+0.02(+0.06%)
Dec 22, 2017	36.92	37.28	36.88	36.97	19,647,400	+0.13(+0.34%)
Dec 21, 2017	36.71	37.23	36.57	36.85	18,381,372	+0.17(+0.45%)
Dec 20, 2017	36.92	37.09	36.63	36.68	16,748,828	-0.04(-0.11%)
Dec 19, 2017	37.03	37.25	36.63	36.72	20,100,766	-0.29(-0.79%)
Dec 18, 2017	36.80	37.11	36.61	37.02	22,836,040	+0.40(+1.10%)
Dec 15, 2017	36.54	36.77	36.42	36.61	41,625,220	+0.23(+0.63%)
Dec 14, 2017	36.56	36.66	36.21	36.38	27,005,706	-0.38(-1.04%)
Dec 13, 2017	36.84	36.94	36.34	36.77	24,627,474	-0.21(-0.56%)
Dec 12, 2017	36.97	37.08	36.38	36.97	32,940,138	+0.94(+2.60%)
Dec 11, 2017	35.65	36.10	35.43	36.04	19,481,278	+0.52(+1.47%)
Dec 08, 2017	35.13	35.57	35.01	35.52	19,621,568	+0.47(+1.33%)
Dec 07, 2017	35.17	35.27	34.90	35.05	17,237,654	-0.18(-0.51%)
Dec 06, 2017		35.34	34.92	35.23	24,526,408	-0.17(-0.47%)
Dec 05, 2017	35.63	36.07	35.30	35.40	25,280,136	-0.56(-1.55%)
Dec 04, 2017		36.07	35.80	35.95	27,863,020	+0.33(+0.92%)
Dec 01, 2017	35.38	35.83	34.99	35.63	34,394,260	+0.25(+0.71%)
Nov 30, 2017	34.76	35.52	34.75	35.38	47,848,512	+0.69(+1.98%)
Nov 29, 2017		35.10	33.94	34.69	44,581,472	+0.75(+2.21%)
Nov 28, 2017	33.16	33.95	33.04	33.94	30,183,012	+0.81(+2.43%)
Nov 27, 2017	32.93	33.30	32.92	33.13	25,242,958	+0.45(+1.38%)
Nov 24, 2017	32.71	32.80	32.56	32.68	7,332,566	-0.06(-0.19%)
Nov 22, 2017	32.15	32.96	32.14	32.74	22,765,166	+0.64(+1.99%)
Nov 21, 2017	32.21	32.29	31.98	32.10	19,559,462	-0.01(-0.04%)
Nov 20, 2017	31.84	32.22	31.63	32.12	26,218,748	+0.54(+1.72%)
Nov 17, 2017	31.02	31.82	31.02	31.57	27,236,356	+0.45(+1.45%)
Nov 16, 2017	30.73	31.20	30.66	31.12	19,026,998	+0.46(+1.50%)
Nov 15, 2017	30.82	30.85	30.56	30.66	22,620,498	-0.08(-0.25%)
Nov 14, 2017	31.07	31.18	30.69	30.74	29,955,812	-0.37(-1.18%)
Nov 13, 2017	31.23	31.34	31.07	31.11	23,972,042	-0.09(-0.29%)
Nov 10, 2017	31.36	31.36	31.11	31.20	24,563,122	-0.13(-0.42%)
Nov 09, 2017	31.48	31.58	31.15	31.33	30,321,062	-0.27(-0.86%)
Nov 08, 2017	31.57	31.64	31.38	31.60	25,051,328	-0.08(-0.24%)
Nov 07, 2017	31.43	31.69	31.06	31.68	37,098,920	+0.03(+0.09%)
Nov 06, 2017	32.19	32.22	31.17	31.65	52,420,056	-1.31(-3.99%)
Nov 03, 2017	33.13	33.19	32.84	32.96	11,563,332	-0.03(-0.08%)
Nov 02, 2017	33.28	33.33	32.80	32.99	18,883,462	-0.26(-0.77%)
Nov 01, 2017	33.47	33.49	33.06	33.25	15,890,814	-0.03(-0.08%)
Oct 31, 2017	33.33	33.49	33.17	33.28	22,887,238	+0.03(+0.08%)
Oct 30, 2017	33.98	34.15	32.96	33.25	35,369,592	-0.72(-2.13%)
Oct 27, 2017	33.87	34.33	33.74	33.97	17,871,708	-0.01(-0.04%)
Oct 26, 2017	33.96	34.36	33.89	33.99	20,743,934	+0.17(+0.51%)
Oct 25, 2017	33.84	33.92	33.47	33.81	27,700,294	-0.21(-0.61%)
Oct 24, 2017	34.17	34.26	33.87	34.02	16,583,244	-0.03(-0.10%)
Oct 23, 2017	34.39	34.54	34.00	34.06	22,526,602	-0.38(-1.09%)
Oct 20, 2017	34.38	34.47	34.01	34.43	23,390,170	+0.22(+0.65%)
Oct 19, 2017	34.79	35.58	34.10	34.21	41,966,388	+0.39(+1.15%)
Oct 18, 2017	33.60	33.96	33.20	33.82	29,358,466	+0.17(+0.52%)
Oct 17, 2017	33.43	33.71	33.28	33.65	21,352,086	+0.22(+0.64%)
Oct 16, 2017	33.30	33.61	33.16	33.43	14,953,229	+0.16(+0.48%)
Oct 13, 2017	33.60	33.70	33.25	33.27	28,922,066	-0.34(-1.01%)
Oct 12, 2017	33.67	33.96	33.46	33.61	24,581,380	-0.35(-1.04%)
Oct 11, 2017	34.16	34.28	33.72	33.96	14,867,516	-0.19(-0.57%)
Oct 10, 2017	34.26	34.40	34.10	34.16	15,597,812	+0.06(+0.18%)
Oct 09, 2017	33.99	34.12	33.82	34.10	15,396,680	+0.17(+0.49%)
Oct 06, 2017	34.09	34.20	33.82	33.93	19,045,838	-0.26(-0.75%)
Oct 05, 2017	34.32	34.37	34.12	34.19	17,805,394	-0.09(-0.26%)
Oct 04, 2017	34.10	34.39	33.92	34.28	14,394,253	+0.03(+0.10%)
Oct 03, 2017	33.97	34.36	33.95	34.24	14,875,572	+0.34(+0.99%)

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.