Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		32.49	32.49	32.49	0	+0.05(+0.14%)
Dec 28, 2017	32.65	32.65	32.35	32.45	3,650,112	-0.07(-0.20%)
Dec 27, 2017	32.66	32.70	32.45	32.51	5,470,205	-0.05(-0.14%)
Dec 26, 2017	33.23	33.34	32.55	32.56	4,989,172	-0.60(-1.82%)
Dec 22, 2017	33.02	33.27	32.82	33.16	6,977,953	+0.12(+0.37%)
Dec 21, 2017	32.18	33.25	32.12	33.04	13,963,045	+0.79(+2.45%)
Dec 20, 2017	32.98	33.21	32.24	32.25	16,604,780	-0.74(-2.25%)
Dec 19, 2017	33.10	33.37	32.87	32.99	16,539,009	-0.12(-0.37%)
Dec 18, 2017	32.94	33.44	32.71	33.12	22,697,164	+0.19(+0.57%)
Dec 15, 2017	32.85	33.75	32.72	32.93	39,217,028	+0.10(+0.32%)
Dec 14, 2017	30.51	33.08	30.44	32.82	58,811,340	+2.00(+6.50%)
Dec 13, 2017	31.78	31.79	30.47	30.82	22,962,672	-1.27(-3.96%)
Dec 12, 2017	31.87	32.17	31.29	32.09	18,891,046	+0.41(+1.31%)
Dec 11, 2017	31.46	31.78	31.25	31.68	10,001,843	+0.34(+1.08%)
Dec 08, 2017	32.38	32.46	31.29	31.34	14,028,641	-0.83(-2.57%)
Dec 07, 2017	31.38	32.70	31.18	32.17	28,247,216	+0.91(+2.92%)
Dec 06, 2017	31.34	31.94	30.78	31.25	17,322,024	+0.21(+0.67%)
Dec 05, 2017	31.18	32.45	30.97	31.05	24,360,504	-0.09(-0.30%)
Dec 04, 2017	30.71	32.01	30.66	31.14	16,873,086	+0.85(+2.80%)
Dec 01, 2017	29.63	30.44	29.52	30.29	12,626,422	+0.24(+0.78%)
Nov 30, 2017		30.36	29.66	30.06	11,407,003	-0.15(-0.50%)
Nov 29, 2017	29.21	30.41	29.19	30.21	13,003,974	+1.17(+4.02%)
Nov 28, 2017	28.80	29.09	28.53	29.04	7,964,573	+0.44(+1.55%)
Nov 27, 2017	28.64	28.76	28.53	28.60	4,266,225	-0.08(-0.26%)
Nov 24, 2017	28.66	28.98	28.57	28.67	2,285,655	-0.13(-0.46%)
Nov 22, 2017	29.05	29.14	28.75	28.81	4,893,210	-0.25(-0.87%)
Nov 21, 2017	28.90	29.27	28.62	29.06	7,449,366	+0.21(+0.72%)
Nov 20, 2017	29.19	29.76	28.60	28.85	14,176,501	-0.46(-1.57%)
Nov 17, 2017	29.35	29.61	28.44	29.31	37,550,804	+1.72(+6.24%)
Nov 16, 2017	26.69	27.81	26.69	27.59	12,489,045	+0.56(+2.05%)
Nov 15, 2017	26.24	27.13	25.91	27.04	15,989,013	+0.66(+2.50%)
Nov 14, 2017	26.64	26.80	26.13	26.38	9,234,494	-0.49(-1.82%)
Nov 13, 2017	26.97	27.08	26.53	26.87	6,136,783	-0.27(-1.01%)
Nov 10, 2017	27.27	28.18	27.05	27.14	15,708,677	+0.13(+0.49%)
Nov 09, 2017	25.72	28.02	25.68	27.01	20,409,594	+0.57(+2.17%)
Nov 08, 2017	26.08	26.91	25.85	26.43	11,781,613	+0.32(+1.23%)
Nov 07, 2017	25.80	26.91	25.80	26.11	27,209,892	+0.28(+1.09%)
Nov 06, 2017	23.46	25.91	23.35	25.83	31,752,266	+2.33(+9.93%)
Nov 03, 2017	24.26	24.36	23.44	23.50	12,139,017	-0.79(-3.25%)
Nov 02, 2017	24.47	24.63	24.05	24.29	10,712,823	-0.16(-0.65%)
Nov 01, 2017	24.74	24.95	24.42	24.45	5,105,085	-0.16(-0.65%)
Oct 31, 2017	24.92	24.92	24.48	24.61	4,666,449	-0.23(-0.91%)
Oct 30, 2017	24.75	25.13	24.65	24.83	5,217,989	-0.02(-0.08%)
Oct 27, 2017	24.50	24.88	24.05	24.85	9,235,695	+0.09(+0.38%)
Oct 26, 2017	24.77	25.11	24.51	24.76	5,501,704	+0.17(+0.69%)
Oct 25, 2017	24.64	24.80	24.47	24.59	4,400,708	-0.09(-0.38%)
Oct 24, 2017	25.05	25.13	24.66	24.68	5,673,980	-0.43(-1.72%)
Oct 23, 2017	25.89	25.94	25.07	25.12	5,997,860	-0.76(-2.95%)
Oct 20, 2017	25.93	26.01	25.70	25.88	9,436,130	+0.12(+0.47%)
Oct 19, 2017	25.47	25.79	25.37	25.76	6,102,939	+0.18(+0.70%)
Oct 18, 2017	25.37	25.78	25.26	25.58	8,887,178	+0.28(+1.12%)
Oct 17, 2017	24.99	25.33	24.98	25.30	5,022,633	+0.18(+0.71%)
Oct 16, 2017	24.98	25.29	24.86	25.12	6,287,607	+0.16(+0.64%)
Oct 13, 2017	24.74	25.01	24.54	24.96	10,450,335	+0.36(+1.45%)
Oct 12, 2017	24.28	24.85	24.26	24.60	13,985,043	+0.03(+0.11%)
Oct 11, 2017	25.06	25.06	24.28	24.57	15,941,505	-0.62(-2.47%)
Oct 10, 2017	25.07	25.58	25.02	25.19	9,123,321	+0.18(+0.71%)
Oct 09, 2017	25.41	25.42	25.00	25.01	4,203,425	-0.39(-1.52%)
Oct 06, 2017	25.37	25.43	25.15	25.40	6,761,982	+0.04(+0.15%)
Oct 05, 2017	25.60	25.69	25.26	25.36	9,162,658	-0.14(-0.55%)
Oct 04, 2017	25.06	25.70	24.95	25.50	11,654,633	+0.44(+1.76%)
Oct 03, 2017	25.08	25.19	24.89	25.06	5,345,577	+0.03(+0.11%)

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.