Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		33.56	33.56	33.56	0	-0.26(-0.78%)
Dec 28, 2017	33.79	33.83	33.75	33.83	4,734	+0.10(+0.30%)
Dec 27, 2017	33.92	33.94	33.73	33.73	2,327	-0.09(-0.27%)
Dec 26, 2017	33.65	33.92	33.65	33.82	12,409	+0.14(+0.41%)
Dec 22, 2017	33.66	33.76	33.66	33.68	5,451	-0.05(-0.13%)
Dec 21, 2017	33.51	33.85	33.51	33.73	9,882	+0.19(+0.58%)
Dec 20, 2017	33.55	33.66	33.44	33.53	12,324	+0.13(+0.38%)
Dec 19, 2017	33.75	33.75	33.41	33.41	9,657	-0.26(-0.78%)
Dec 18, 2017	33.71	33.74	33.62	33.67	13,046	+0.51(+1.53%)
Dec 15, 2017	33.01	33.26	33.01	33.16	5,687	+0.43(+1.30%)
Dec 14, 2017	33.13	33.13	32.65	32.74	10,845	-0.44(-1.34%)
Dec 13, 2017	33.15	33.41	33.12	33.18	5,350	+0.06(+0.19%)
Dec 12, 2017	33.29	33.32	33.12	33.12	5,064	-0.15(-0.45%)
Dec 11, 2017	33.35	33.35	33.24	33.27	3,498	-0.01(-0.04%)
Dec 08, 2017	33.19	33.42	33.19	33.28	6,950	+0.09(+0.27%)
Dec 07, 2017	33.21	33.29	33.19	33.19	16,867	+0.10(+0.30%)
Dec 06, 2017	33.31	33.32	33.08	33.09	10,879	-0.25(-0.76%)
Dec 05, 2017	33.56	33.58	33.34	33.34	5,401	-0.38(-1.13%)
Dec 04, 2017	34.02	34.04	33.72	33.72	15,120	+0.34(+1.03%)
Dec 01, 2017	33.77	33.77	32.97	33.38	6,178	-0.26(-0.78%)
Nov 30, 2017	33.82	33.87	33.54	33.64	77,376	+0.02(+0.05%)
Nov 29, 2017	33.25	33.62	33.25	33.62	6,504	+0.53(+1.62%)
Nov 28, 2017	32.56	33.09	32.56	33.09	8,662	+0.57(+1.76%)
Nov 27, 2017		32.50	32.43	32.52	2,741	+0.02(+0.06%)
Nov 24, 2017	32.54	32.54	32.50	32.50	1,041	-0.02(-0.06%)
Nov 22, 2017	32.69	32.72	32.52	32.52	10,059	+0.10(+0.31%)
Nov 21, 2017	32.23	32.49	32.23	32.42	14,680	+0.19(+0.59%)
Nov 20, 2017	32.06	32.23	32.06	32.23	7,549	+0.13(+0.41%)
Nov 17, 2017	31.82	32.17	31.82	32.10	9,657	+0.34(+1.07%)
Nov 16, 2017	31.49	31.92	31.49	31.76	32,388	+0.44(+1.42%)
Nov 15, 2017	31.16	31.49	31.15	31.31	98,769	-0.11(-0.34%)
Nov 14, 2017	31.47	31.53	31.36	31.42	4,542	-0.08(-0.26%)
Nov 13, 2017	31.49	31.68	31.49	31.50	14,891	-0.21(-0.66%)
Nov 10, 2017	31.65	31.85	31.65	31.71	304,191	+0.02(+0.06%)
Nov 09, 2017	31.34	31.79	31.34	31.69	79,696	+0.10(+0.32%)
Nov 08, 2017	31.52	31.65	31.33	31.59	5,084	-0.02(-0.06%)
Nov 07, 2017	31.94	32.05	31.61	31.61	10,770	-0.52(-1.63%)
Nov 06, 2017	32.00	32.14	31.95	32.14	5,158	+0.23(+0.71%)
Nov 03, 2017	32.07	32.07	31.90	31.91	7,755	-0.21(-0.64%)
Nov 02, 2017	32.23	32.23	32.11	32.12	5,707	-0.16(-0.48%)
Nov 01, 2017	32.66	32.66	32.05	32.27	6,138	-0.10(-0.31%)
Oct 31, 2017	32.27	32.37	32.27	32.37	3,837	+0.37(+1.16%)
Oct 30, 2017	32.29	32.29	31.92	32.00	4,519	-0.44(-1.34%)
Oct 27, 2017	32.15	32.49	32.11	32.44	8,695	+0.01(+0.03%)
Oct 26, 2017	32.31	32.51	32.31	32.43	21,889	+0.10(+0.31%)
Oct 25, 2017	32.36	32.36	31.95	32.33	13,595	-0.09(-0.28%)
Oct 24, 2017	32.36	32.53	32.36	32.42	13,802	+0.08(+0.25%)
Oct 23, 2017	32.54	32.54	32.29	32.34	8,560	-0.24(-0.75%)
Oct 20, 2017	32.55	32.63	32.55	32.58	9,225	+0.21(+0.64%)
Oct 19, 2017	32.28	32.37	32.16	32.37	14,335	-0.12(-0.36%)
Oct 18, 2017	32.41	32.50	32.36	32.49	19,531	+0.27(+0.84%)
Oct 17, 2017	32.38	32.40	32.20	32.22	3,819	-0.12(-0.36%)
Oct 16, 2017	32.52	32.58	32.27	32.34	22,745	+0.01(+0.03%)
Oct 13, 2017	32.38	32.55	32.33	32.33	6,746	-0.07(-0.22%)
Oct 12, 2017	32.34	32.48	32.23	32.40	21,350	-0.07(-0.21%)
Oct 11, 2017	32.56	32.56	32.45	32.47	4,668	-0.08(-0.26%)
Oct 10, 2017	32.63	32.70	32.50	32.55	8,598	+0.31(+0.95%)
Oct 09, 2017	32.57	32.68	32.22	32.25	30,611	-0.29(-0.89%)
Oct 06, 2017		32.57	32.50	32.54	5,178	-0.10(-0.31%)
Oct 05, 2017	32.62	32.74	32.62	32.64	7,451	+0.10(+0.31%)
Oct 04, 2017	32.57	32.69	32.49	32.54	192,444	-0.16(-0.50%)
Oct 03, 2017	32.59	32.71	32.51	32.70	13,184	+0.07(+0.22%)

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.