Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		33.84	33.84	33.84	0	+0.15(+0.45%)
Dec 28, 2017	33.49	33.88	33.36	33.69	1,984,785	+0.22(+0.66%)
Dec 27, 2017	33.86	33.95	33.41	33.47	1,896,549	-0.37(-1.09%)
Dec 26, 2017	33.67	34.07	33.63	33.84	975,742	-0.04(-0.12%)
Dec 22, 2017	32.64	34.18	32.49	33.88	3,075,891	+1.05(+3.20%)
Dec 21, 2017	31.80	33.92	31.53	32.83	3,926,639	+1.10(+3.47%)
Dec 20, 2017	31.43	31.88	31.25	31.73	1,644,770	+0.22(+0.70%)
Dec 19, 2017	31.89	32.18	31.48	31.51	2,078,841	-0.38(-1.19%)
Dec 18, 2017	30.85	32.27	30.85	31.89	3,124,457	+0.24(+0.76%)
Dec 15, 2017	31.48	31.86	31.16	31.65	3,731,837	+0.22(+0.70%)
Dec 14, 2017	30.80	31.66	30.70	31.43	2,259,375	+0.66(+2.14%)
Dec 13, 2017	31.13	31.21	30.77	30.77	1,792,114	-0.36(-1.16%)
Dec 12, 2017	30.65	31.45	30.65	31.13	2,206,022	+0.42(+1.37%)
Dec 11, 2017	29.82	30.97	29.82	30.71	2,477,404	+0.84(+2.81%)
Dec 08, 2017	30.71	30.71	29.83	29.87	1,588,597	-0.48(-1.58%)
Dec 07, 2017	30.18	30.90	29.90	30.35	2,808,141	+0.03(+0.10%)
Dec 06, 2017	31.52	31.52	30.26	30.32	2,048,019	-0.56(-1.81%)
Dec 05, 2017	31.29	31.65	30.80	30.88	1,633,738	-0.43(-1.37%)
Dec 04, 2017	30.46	31.48	30.46	31.31	2,021,234	+0.52(+1.69%)
Dec 01, 2017	30.08	30.94	30.08	30.79	2,764,486	-0.04(-0.13%)
Nov 30, 2017	31.16	31.65	30.64	30.83	3,513,478	-0.44(-1.41%)
Nov 29, 2017	29.87	31.67	29.44	31.27	5,075,122	+2.09(+7.16%)
Nov 28, 2017	28.99	29.23	28.99	29.18	1,958,731	+0.17(+0.59%)
Nov 27, 2017	29.62	29.62	28.82	29.01	2,302,698	-0.68(-2.29%)
Nov 24, 2017	29.42	29.74	29.05	29.69	1,214,505	+0.06(+0.20%)
Nov 22, 2017	29.55	30.05	29.24	29.63	1,551,238	+0.14(+0.47%)
Nov 21, 2017	29.45	29.85	29.31	29.49	3,602,888	+0.11(+0.37%)
Nov 20, 2017	29.00	29.60	28.83	29.38	2,242,489	+0.27(+0.93%)
Nov 17, 2017	28.65	29.33	28.58	29.11	2,971,801	+0.34(+1.18%)
Nov 16, 2017	28.91	29.22	28.72	28.77	2,114,986	-0.27(-0.93%)
Nov 15, 2017	28.38	29.12	28.17	29.04	2,388,854	+0.70(+2.47%)
Nov 14, 2017	28.65	28.80	28.22	28.34	1,729,721	-0.46(-1.60%)
Nov 13, 2017	28.53	28.81	28.41	28.80	1,645,445	+0.11(+0.38%)
Nov 10, 2017	28.59	28.86	28.42	28.69	2,227,922	+0.16(+0.56%)
Nov 09, 2017	28.65	28.95	28.49	28.53	4,256,960	-0.30(-1.04%)
Nov 08, 2017	29.70	29.76	28.78	28.83	3,616,508	-0.85(-2.86%)
Nov 07, 2017	29.75	30.02	29.58	29.68	2,515,472	+0.04(+0.13%)
Nov 06, 2017	29.50	29.87	29.35	29.64	3,823,291	+0.04(+0.14%)
Nov 03, 2017	30.43	30.48	29.35	29.60	3,318,324	-0.89(-2.92%)
Nov 02, 2017	29.19	31.18	29.19	30.49	5,126,883	+0.20(+0.66%)
Nov 01, 2017	29.94	30.58	29.91	30.29	2,255,195	+0.40(+1.34%)
Oct 31, 2017	30.18	30.40	29.83	29.89	2,211,704	-0.22(-0.73%)
Oct 30, 2017	29.64	30.29	29.31	30.11	2,362,518	+0.49(+1.65%)
Oct 27, 2017	29.23	29.74	29.01	29.62	3,185,902	-0.38(-1.27%)
Oct 26, 2017	30.35	30.50	29.98	30.00	1,865,237	-0.17(-0.56%)
Oct 25, 2017	30.04	30.28	29.92	30.17	2,399,063	-0.09(-0.30%)
Oct 24, 2017	30.36	30.68	30.21	30.26	2,397,808	-0.14(-0.46%)
Oct 23, 2017	30.71	30.87	30.09	30.40	2,889,531	-0.28(-0.91%)
Oct 20, 2017	31.10	31.10	30.66	30.68	1,595,396	-0.09(-0.29%)
Oct 19, 2017	31.33	31.40	30.67	30.77	7,014,287	-0.60(-1.91%)
Oct 18, 2017	31.45	31.73	31.34	31.37	3,851,374	-0.14(-0.44%)
Oct 17, 2017	31.65	31.67	30.58	31.51	2,684,923	-0.05(-0.16%)
Oct 16, 2017	31.00	31.67	30.98	31.56	3,348,149	+0.58(+1.87%)
Oct 13, 2017	31.10	31.15	30.61	30.98	2,874,479	+0.16(+0.52%)
Oct 12, 2017	31.34	31.52	30.76	30.82	3,874,481	-0.67(-2.13%)
Oct 11, 2017	30.65	31.51	30.54	31.49	2,487,324	+0.83(+2.71%)
Oct 10, 2017	31.32	31.50	30.62	30.66	4,286,748	-0.63(-2.01%)
Oct 09, 2017	31.90	31.95	31.28	31.29	2,074,774	-0.60(-1.88%)
Oct 06, 2017	31.92	32.04	31.61	31.89	2,354,054	-0.01(-0.03%)
Oct 05, 2017	31.17	32.10	31.05	31.90	3,944,939	+0.91(+2.94%)
Oct 04, 2017	31.98	32.17	30.96	30.99	3,632,885	-1.04(-3.25%)
Oct 03, 2017	32.82	33.05	31.99	32.03	2,982,098	-0.81(-2.47%)

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.