Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		35.88	35.88	35.88	0	+0.15(+0.42%)
Dec 28, 2017	35.83	35.83	35.63	35.73	636,286	-0.02(-0.04%)
Dec 27, 2017	35.88	35.88	35.59	35.75	535,548	+0.01(+0.02%)
Dec 26, 2017	35.47	35.75	35.44	35.74	675,440	+0.36(+1.02%)
Dec 22, 2017	35.72	35.72	35.26	35.38	894,213	-0.25(-0.70%)
Dec 21, 2017	35.43	35.76	35.36	35.63	1,019,139	+0.27(+0.77%)
Dec 20, 2017	35.49	35.52	35.27	35.35	530,586	+0.07(+0.19%)
Dec 19, 2017	35.49	35.72	35.23	35.29	895,888	-0.15(-0.42%)
Dec 18, 2017	35.51	35.93	35.33	35.44	1,066,797	+0.27(+0.77%)
Dec 15, 2017	34.89	35.47	34.89	35.17	2,349,450	+0.59(+1.72%)
Dec 14, 2017	34.74	35.08	34.56	34.57	1,460,578	+0.05(+0.15%)
Dec 13, 2017	34.56	34.80	34.43	34.52	1,193,828	-0.04(-0.11%)
Dec 12, 2017	34.56	34.73	34.29	34.56	855,857	+0.16(+0.46%)
Dec 11, 2017	34.68	34.92	34.33	34.40	1,127,780	-0.13(-0.39%)
Dec 08, 2017	34.46	34.69	34.25	34.54	1,043,640	+0.10(+0.28%)
Dec 07, 2017	34.33	34.67	34.27	34.44	1,137,388	+0.10(+0.28%)
Dec 06, 2017	34.73	35.26	34.18	34.34	1,929,935	-1.10(-3.09%)
Dec 05, 2017	36.03	36.06	35.38	35.44	1,165,350	-0.59(-1.64%)
Dec 04, 2017	36.00	36.68	36.00	36.03	1,060,400	+0.31(+0.88%)
Dec 01, 2017	36.09	36.09	35.01	35.71	1,380,681	-0.27(-0.75%)
Nov 30, 2017	35.83	36.40	35.83	35.98	1,940,931	+0.10(+0.29%)
Nov 29, 2017		36.12	35.29	35.88	1,087,351	+0.56(+1.58%)
Nov 28, 2017	34.68	35.33	34.61	35.32	987,535	+0.67(+1.94%)
Nov 27, 2017	34.69	34.75	34.52	34.65	1,014,869	-0.03(-0.09%)
Nov 24, 2017	34.95	34.95	34.62	34.68	277,024	-0.12(-0.34%)
Nov 22, 2017	34.61	34.89	34.53	34.80	836,202	+0.19(+0.54%)
Nov 21, 2017	34.65	34.80	34.37	34.61	1,231,162	+0.04(+0.13%)
Nov 20, 2017	34.69	34.77	34.50	34.56	936,143	-0.08(-0.24%)
Nov 17, 2017	34.12	34.71	34.12	34.65	924,409	+0.34(+1.00%)
Nov 16, 2017	33.86	34.48	33.86	34.30	1,084,919	+0.46(+1.34%)
Nov 15, 2017	33.76	34.00	33.39	33.85	1,266,220	-0.14(-0.42%)
Nov 14, 2017	33.94	34.14	33.59	33.99	2,163,970	-0.18(-0.52%)
Nov 13, 2017	34.28	34.39	33.87	34.17	993,576	-0.10(-0.28%)
Nov 10, 2017	34.15	34.42	34.15	34.27	922,514	+0.04(+0.13%)
Nov 09, 2017	33.81	34.24	33.72	34.22	1,037,370	+0.12(+0.35%)
Nov 08, 2017	34.23	34.36	33.85	34.10	1,067,619	-0.16(-0.48%)
Nov 07, 2017	34.33	34.38	34.01	34.27	1,059,931	+0.06(+0.17%)
Nov 06, 2017	34.33	34.48	34.17	34.21	964,258	-0.10(-0.30%)
Nov 03, 2017	34.31	34.64	34.24	34.31	936,410	-0.08(-0.24%)
Nov 02, 2017	34.68	34.87	34.14	34.39	1,416,201	-0.29(-0.84%)
Nov 01, 2017	35.17	35.45	34.31	34.68	2,302,048	-0.57(-1.61%)
Oct 31, 2017	35.30	35.42	35.03	35.25	3,751,082	+0.04(+0.13%)
Oct 30, 2017	36.18	36.38	35.16	35.21	2,787,984	-1.68(-4.55%)
Oct 27, 2017	37.06	38.78	36.55	36.88	3,587,758	+0.91(+2.53%)
Oct 26, 2017	36.06	36.11	35.65	35.97	1,831,026	+0.25(+0.69%)
Oct 25, 2017	36.23	36.23	35.42	35.73	1,447,287	-0.48(-1.34%)
Oct 24, 2017	36.70	36.71	36.06	36.21	1,815,155	-0.40(-1.08%)
Oct 23, 2017	36.51	36.77	36.44	36.61	1,152,183	+0.12(+0.33%)
Oct 20, 2017	36.31	36.52	36.20	36.49	778,456	+0.37(+1.01%)
Oct 19, 2017	35.86	36.13	35.68	36.12	636,480	+0.22(+0.60%)
Oct 18, 2017	35.62	36.06	35.62	35.91	938,293	+0.31(+0.86%)
Oct 17, 2017	35.62	35.82	35.51	35.60	757,925	-0.04(-0.13%)
Oct 16, 2017	35.57	35.76	35.46	35.65	957,965	+0.09(+0.25%)
Oct 13, 2017	35.78	35.85	35.41	35.56	1,461,361	-0.16(-0.46%)
Oct 12, 2017	35.96	36.03	35.52	35.72	1,902,990	-0.34(-0.93%)
Oct 11, 2017	35.79	36.13	35.61	36.06	1,411,836	+0.28(+0.77%)
Oct 10, 2017	36.10	36.16	35.50	35.78	1,257,302	-0.22(-0.62%)
Oct 09, 2017	36.21	36.27	35.98	36.00	403,666	-0.14(-0.39%)
Oct 06, 2017	36.09	36.24	36.03	36.15	840,047	-0.01(-0.04%)
Oct 05, 2017	36.41	36.44	36.07	36.16	995,317	-0.23(-0.64%)
Oct 04, 2017	36.22	36.41	36.07	36.39	751,912	+0.17(+0.47%)
Oct 03, 2017	36.08	36.22	35.86	36.22	964,903	+0.28(+0.77%)

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.