Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		35.15	35.15	35.15	0	-0.23(-0.65%)
Dec 28, 2017	35.47	35.52	35.35	35.38	14,459	-0.04(-0.13%)
Dec 27, 2017	35.45	35.47	35.24	35.42	14,189	+0.03(+0.08%)
Dec 26, 2017	35.45	35.45	35.32	35.40	10,945	-0.03(-0.08%)
Dec 22, 2017	35.23	35.43	35.20	35.42	13,274	+0.55(+1.59%)
Dec 21, 2017	34.73	34.97	34.73	34.87	57,279	+0.57(+1.66%)
Dec 20, 2017	34.73	34.73	34.16	34.30	18,905	-0.09(-0.26%)
Dec 19, 2017	34.50	34.51	34.26	34.39	25,286	-0.66(-1.88%)
Dec 18, 2017	35.12	35.24	34.91	35.05	35,471	+0.74(+2.17%)
Dec 15, 2017	34.53	34.53	34.13	34.30	74,162	+0.05(+0.13%)
Dec 14, 2017	34.12	34.33	34.12	34.26	113,074	+0.29(+0.85%)
Dec 13, 2017	33.82	34.12	33.82	33.97	34,801	-0.49(-1.42%)
Dec 12, 2017	34.55	34.56	34.15	34.46	26,454	-0.38(-1.09%)
Dec 11, 2017	34.94	35.14	34.72	34.84	24,946	+0.21(+0.61%)
Dec 08, 2017	34.76	34.76	34.52	34.63	28,748	-0.23(-0.66%)
Dec 07, 2017	34.78	34.95	34.78	34.86	12,700	+0.66(+1.93%)
Dec 06, 2017	33.87	34.22	33.87	34.20	13,516	+0.42(+1.24%)
Dec 05, 2017	34.02	34.02	33.78	33.78	23,749	+0.40(+1.20%)
Dec 04, 2017	33.99	33.99	33.24	33.38	62,329	-0.03(-0.09%)
Dec 01, 2017	33.89	33.89	33.21	33.41	28,441	-0.79(-2.30%)
Nov 30, 2017	34.31	34.32	34.05	34.20	26,534	-1.08(-3.05%)
Nov 29, 2017	35.59	35.70	35.27	35.27	55,645	-0.23(-0.66%)
Nov 28, 2017	35.51	35.60	35.44	35.51	28,342	-0.30(-0.84%)
Nov 27, 2017	35.78	35.89	35.48	35.80	10,218	-0.38(-1.04%)
Nov 24, 2017	35.73	36.18	35.57	36.18	18,183	+0.71(+2.00%)
Nov 22, 2017	35.58	35.58	35.32	35.47	21,633	-0.15(-0.42%)
Nov 21, 2017	35.13	35.62	35.04	35.62	18,386	+0.49(+1.39%)
Nov 20, 2017	34.93	35.20	34.93	35.13	23,090	-0.00(-0.01%)
Nov 17, 2017	35.29	35.29	35.07	35.13	19,330	-0.32(-0.89%)
Nov 16, 2017	35.20	35.52	35.20	35.45	22,104	+0.80(+2.31%)
Nov 15, 2017	34.50	34.75	34.37	34.65	41,939	-0.07(-0.20%)
Nov 14, 2017	34.77	34.96	34.65	34.72	29,130	-0.52(-1.48%)
Nov 13, 2017	35.22	35.25	34.69	35.24	56,799	-0.11(-0.31%)
Nov 10, 2017	35.19	35.57	35.19	35.35	58,241	+0.17(+0.48%)
Nov 09, 2017	35.05	35.63	34.70	35.18	166,959	+0.14(+0.40%)
Nov 08, 2017	35.37	35.37	35.03	35.04	57,639	+0.72(+2.10%)
Nov 07, 2017	34.00	34.32	34.00	34.32	19,327	+0.48(+1.42%)
Nov 06, 2017	33.64	33.84	33.60	33.84	12,943	-0.12(-0.35%)
Nov 03, 2017	34.00	34.00	33.88	33.96	17,194	+0.09(+0.27%)
Nov 02, 2017	34.00	34.13	33.80	33.87	9,698	-0.33(-0.96%)
Nov 01, 2017	34.20	34.22	33.77	34.20	24,437	+0.93(+2.80%)
Oct 31, 2017	33.49	33.50	33.12	33.27	12,713	+0.77(+2.35%)
Oct 30, 2017	32.38	32.65	32.38	32.51	11,786	+0.09(+0.26%)
Oct 27, 2017	32.19	32.42	32.10	32.42	13,289	+0.24(+0.75%)
Oct 26, 2017	32.25	32.43	32.11	32.18	36,801	-0.35(-1.08%)
Oct 25, 2017	32.80	32.80	32.39	32.53	12,986	-0.23(-0.70%)
Oct 24, 2017	32.52	32.90	32.25	32.76	46,057	+0.08(+0.24%)
Oct 23, 2017	32.51	32.83	32.40	32.68	58,107	+1.15(+3.65%)
Oct 20, 2017	31.45	31.86	31.45	31.53	31,211	+0.14(+0.45%)
Oct 19, 2017	30.78	31.41	30.78	31.39	35,544	+0.03(+0.09%)
Oct 18, 2017	31.65	31.69	31.36	31.36	9,214	-0.37(-1.16%)
Oct 17, 2017	31.90	31.94	31.65	31.73	47,747	-0.24(-0.75%)
Oct 16, 2017	32.00	32.08	31.90	31.97	538,127	+0.31(+0.98%)
Oct 13, 2017	31.50	31.66	31.49	31.66	40,631	+0.46(+1.47%)
Oct 12, 2017	31.12	31.25	31.00	31.20	11,767	+0.10(+0.32%)
Oct 11, 2017	30.83	31.11	30.83	31.10	30,812	-0.01(-0.02%)
Oct 10, 2017	31.14	31.14	30.83	31.11	49,063	+0.16(+0.52%)
Oct 09, 2017		30.74	30.81	30.95	8,307	+0.21(+0.67%)
Oct 06, 2017	30.85	30.92	30.59	30.74	35,620	-0.18(-0.57%)
Oct 05, 2017	31.44	31.44	30.85	30.91	14,473	-0.19(-0.59%)
Oct 04, 2017	31.20	31.20	30.75	31.10	88,659	-0.17(-0.54%)
Oct 03, 2017	31.38	31.38	31.17	31.27	11,632	+0.36(+1.16%)

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.