Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		35.12	35.12	35.12	0	-0.48(-1.34%)
Dec 28, 2017	35.57	35.66	35.29	35.60	154,561	+0.12(+0.34%)
Dec 27, 2017	35.51	35.76	35.32	35.48	350,436	-0.05(-0.13%)
Dec 26, 2017	35.65	35.98	35.43	35.52	118,338	-0.06(-0.16%)
Dec 22, 2017	36.08	36.08	35.53	35.58	122,947	-0.37(-1.04%)
Dec 21, 2017	35.83	36.07	35.66	35.95	171,071	+0.16(+0.44%)
Dec 20, 2017	35.40	35.90	34.96	35.79	249,798	+0.49(+1.40%)
Dec 19, 2017	35.62	35.97	35.24	35.30	288,263	-0.55(-1.54%)
Dec 18, 2017	35.72	36.13	35.47	35.85	304,216	+0.39(+1.11%)
Dec 15, 2017	34.26	35.82	34.21	35.46	793,622	+1.19(+3.49%)
Dec 14, 2017	34.81	34.96	34.11	34.26	348,630	-0.71(-2.03%)
Dec 13, 2017	35.01	35.55	34.56	34.97	227,680	-0.07(-0.19%)
Dec 12, 2017	35.50	35.83	34.91	35.04	379,192	-0.49(-1.39%)
Dec 11, 2017	35.81	36.17	35.48	35.53	179,180	-0.23(-0.65%)
Dec 08, 2017	35.98	36.18	35.51	35.76	275,700	-0.09(-0.26%)
Dec 07, 2017	35.28	36.13	34.78	35.86	427,841	+0.59(+1.67%)
Dec 06, 2017	35.11	35.59	34.91	35.27	396,470	+0.02(+0.05%)
Dec 05, 2017	36.65	36.65	35.25	35.25	387,222	-1.26(-3.45%)
Dec 04, 2017	36.38	36.38	36.07	36.51	539,969	+0.58(+1.61%)
Dec 01, 2017	36.57	36.57	35.32	35.93	295,861	-0.63(-1.71%)
Nov 30, 2017	36.57	36.66	36.12	36.56	361,498	+0.24(+0.67%)
Nov 29, 2017	36.05	36.78	35.52	36.32	368,530	+0.36(+1.01%)
Nov 28, 2017	35.15	36.00	35.11	35.95	306,104	+0.85(+2.41%)
Nov 27, 2017	34.76	35.15	34.52	35.11	409,173	+0.31(+0.88%)
Nov 24, 2017	34.75	35.31	34.58	34.80	207,898	+0.09(+0.27%)
Nov 22, 2017	35.18	35.25	34.66	34.71	121,857	-0.33(-0.95%)
Nov 21, 2017	35.13	35.39	34.76	35.04	286,103	+0.29(+0.83%)
Nov 20, 2017	34.71	34.97	34.33	34.75	225,245	+0.46(+1.33%)
Nov 17, 2017	34.80	34.98	32.27	34.30	485,040	-0.71(-2.02%)
Nov 16, 2017	34.47	35.28	34.34	35.00	371,432	+0.73(+2.11%)
Nov 15, 2017	34.03	34.36	33.49	34.28	291,140	+0.20(+0.57%)
Nov 14, 2017	34.08	34.58	33.77	34.08	345,704	-0.09(-0.26%)
Nov 13, 2017	33.99	34.82	33.70	34.17	358,617	+0.03(+0.09%)
Nov 10, 2017	34.76	35.15	34.13	34.14	371,931	-0.73(-2.08%)
Nov 09, 2017	34.61	35.32	34.29	34.87	305,969	+0.00(+0.00%)
Nov 08, 2017	34.68	35.05	34.34	34.87	252,356	+0.02(+0.05%)
Nov 07, 2017	35.05	35.26	34.47	34.85	250,517	-0.19(-0.53%)
Nov 06, 2017	34.85	35.25	34.75	35.04	359,828	+0.06(+0.17%)
Nov 03, 2017	35.00	35.27	34.85	34.98	501,708	-0.12(-0.34%)
Nov 02, 2017	35.00	35.41	34.82	35.09	386,174	-0.01(-0.03%)
Nov 01, 2017	35.23	35.23	34.58	35.10	388,934	+0.12(+0.35%)
Oct 31, 2017	33.85	35.19	33.64	34.98	669,609	+1.34(+3.97%)
Oct 30, 2017	33.97	33.97	32.89	33.64	440,252	-0.35(-1.04%)
Oct 27, 2017	34.31	34.86	33.83	34.00	298,782	-0.23(-0.68%)
Oct 26, 2017	34.09	34.49	34.02	34.23	370,869	+0.20(+0.60%)
Oct 25, 2017	34.85	34.85	33.93	34.03	531,257	-0.85(-2.43%)
Oct 24, 2017	34.24	34.99	34.02	34.87	593,129	+0.85(+2.50%)
Oct 23, 2017	33.94	34.24	33.70	34.02	467,422	+0.29(+0.87%)
Oct 20, 2017	33.94	34.23	33.61	33.73	592,590	+0.15(+0.43%)
Oct 19, 2017	32.87	33.66	32.72	33.58	882,603	+0.87(+2.67%)
Oct 18, 2017	32.53	33.15	31.51	32.71	1,241,937	+2.50(+8.28%)
Oct 17, 2017	30.66	30.67	29.85	30.21	661,105	-0.60(-1.94%)
Oct 16, 2017	31.12	31.28	30.68	30.81	200,189	-0.16(-0.53%)
Oct 13, 2017	31.09	31.47	30.88	30.97	294,838	-0.06(-0.19%)
Oct 12, 2017	30.68	31.27	30.64	31.03	253,799	+0.34(+1.12%)
Oct 11, 2017	30.68	30.99	30.57	30.69	294,554	-0.04(-0.13%)
Oct 10, 2017	30.98	31.06	30.61	30.73	242,909	-0.20(-0.63%)
Oct 09, 2017	31.44	31.52	30.78	30.92	235,738	-0.51(-1.64%)
Oct 06, 2017	31.29	31.60	30.76	31.44	503,480	+0.05(+0.16%)
Oct 05, 2017	31.42	31.57	30.74	31.39	390,557	-0.03(-0.09%)
Oct 04, 2017	31.54	31.89	31.27	31.41	529,365	-0.07(-0.23%)
Oct 03, 2017	31.16	31.49	30.79	31.48	462,109	+0.48(+1.54%)

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.