Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		33.02	33.02	33.02	0	+0.10(+0.32%)
Dec 28, 2017	32.76	32.91	32.70	32.91	15,969	+0.30(+0.91%)
Dec 27, 2017	32.72	32.73	32.53	32.62	55,546	+0.04(+0.12%)
Dec 26, 2017	32.73	32.82	32.51	32.58	50,218	-0.23(-0.71%)
Dec 22, 2017	32.23	32.92	32.09	32.81	176,321	+0.98(+3.09%)
Dec 21, 2017	31.38	31.87	31.34	31.83	261,416	+0.47(+1.49%)
Dec 20, 2017	31.07	31.44	31.04	31.36	27,166	+0.33(+1.06%)
Dec 19, 2017	30.99	31.13	30.83	31.03	173,829	+0.28(+0.91%)
Dec 18, 2017	29.79	30.81	29.79	30.75	262,696	+1.13(+3.82%)
Dec 15, 2017	30.28	30.44	29.57	29.62	220,144	-0.62(-2.06%)
Dec 14, 2017	31.37	31.37	30.24	30.24	314,587	-1.28(-4.06%)
Dec 13, 2017	31.36	31.55	31.35	31.52	110,037	+0.18(+0.58%)
Dec 12, 2017	31.18	31.52	31.18	31.34	216,308	+0.06(+0.20%)
Dec 11, 2017	31.27	31.36	31.22	31.28	242,167	+0.04(+0.13%)
Dec 08, 2017	31.41	31.41	31.13	31.24	54,000	+0.09(+0.28%)
Dec 07, 2017	31.00	31.27	30.84	31.15	174,548	-0.11(-0.35%)
Dec 06, 2017	31.39	31.55	31.16	31.26	200,280	-0.25(-0.80%)
Dec 05, 2017	31.66	31.94	31.48	31.52	460,904	-0.28(-0.87%)
Dec 04, 2017	32.44	32.54	31.73	31.79	389,232	-0.62(-1.93%)
Dec 01, 2017	32.39	32.54	32.34	32.42	134,316	-0.02(-0.07%)
Nov 30, 2017	32.39	32.52	32.36	32.44	137,628	+0.01(+0.02%)
Nov 29, 2017	32.49	32.51	32.34	32.43	32,323	-0.12(-0.36%)
Nov 28, 2017	32.69	32.69	32.50	32.55	35,683	-0.10(-0.31%)
Nov 27, 2017	32.79	32.88	32.65	32.65	32,170	-0.28(-0.84%)
Nov 24, 2017	32.78	32.99	32.71	32.93	20,119	+0.14(+0.43%)
Nov 22, 2017	32.67	32.86	32.65	32.79	48,210	+0.20(+0.61%)
Nov 21, 2017	32.42	32.66	32.42	32.59	43,583	+0.32(+0.98%)
Nov 20, 2017	32.18	32.39	32.18	32.28	44,647	+0.02(+0.07%)
Nov 17, 2017	31.88	32.29	31.88	32.25	56,235	+0.40(+1.24%)
Nov 16, 2017	31.95	32.03	31.79	31.86	47,442	-0.02(-0.05%)
Nov 15, 2017	32.06	32.20	31.78	31.87	192,788	-0.33(-1.03%)
Nov 14, 2017	32.58	32.58	32.13	32.20	59,520	-0.23(-0.71%)
Nov 13, 2017	32.66	32.66	32.40	32.43	84,299	-0.26(-0.80%)
Nov 10, 2017	33.14	33.19	32.62	32.69	113,632	-0.45(-1.36%)
Nov 09, 2017	33.28	33.28	32.95	33.14	92,369	-0.16(-0.47%)
Nov 08, 2017	33.29	33.32	33.13	33.30	157,388	+0.11(+0.33%)
Nov 07, 2017	33.79	33.79	33.11	33.19	71,545	-0.52(-1.55%)
Nov 06, 2017	33.56	33.75	33.45	33.71	134,882	+0.22(+0.66%)
Nov 03, 2017	33.46	33.51	33.23	33.49	169,508	+0.04(+0.12%)
Nov 02, 2017	33.20	33.51	33.00	33.45	139,865	+0.22(+0.67%)
Nov 01, 2017	33.13	33.36	33.11	33.23	254,689	+0.17(+0.53%)
Oct 31, 2017	33.02	33.20	32.84	33.06	264,860	+0.04(+0.12%)
Oct 30, 2017	32.95	33.03	32.92	33.02	52,373	-0.02(-0.07%)
Oct 27, 2017	32.99	33.07	32.85	33.04	22,009	-0.08(-0.24%)
Oct 26, 2017	33.28	33.31	33.11	33.12	51,844	-0.11(-0.33%)
Oct 25, 2017	33.20	33.29	32.97	33.23	71,763	-0.06(-0.19%)
Oct 24, 2017	33.16	33.34	32.96	33.29	95,107	+0.21(+0.62%)
Oct 23, 2017	32.92	33.18	32.80	33.09	75,269	+0.25(+0.77%)
Oct 20, 2017	32.65	32.89	32.65	32.84	59,720	+0.16(+0.48%)
Oct 19, 2017	32.56	32.68	32.47	32.68	29,113	-0.03(-0.10%)
Oct 18, 2017	32.58	32.73	32.54	32.71	33,430	+0.05(+0.15%)
Oct 17, 2017	32.80	32.80	32.47	32.66	102,937	-0.23(-0.70%)
Oct 16, 2017	32.86	32.94	32.69	32.89	60,131	+0.28(+0.85%)
Oct 13, 2017	32.48	32.69	32.48	32.62	71,685	+0.19(+0.59%)
Oct 12, 2017	32.18	32.43	32.17	32.43	84,865	+0.29(+0.91%)
Oct 11, 2017	32.05	32.13	31.92	32.13	25,537	+0.10(+0.32%)
Oct 10, 2017	32.16	32.18	32.01	32.03	33,414	-0.14(-0.44%)
Oct 09, 2017	32.21	32.26	32.08	32.17	89,899	-0.08(-0.24%)
Oct 06, 2017	32.54	32.54	32.19	32.25	79,090	-0.29(-0.90%)
Oct 05, 2017	32.24	32.54	32.24	32.54	73,574	+0.51(+1.60%)
Oct 04, 2017	31.72	32.23	31.72	32.03	405,181	+0.13(+0.42%)
Oct 03, 2017	31.11	31.93	31.11	31.90	291,207	+0.78(+2.51%)

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.