Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		32.34	32.34	32.34	0	+0.28(+0.87%)
Dec 28, 2017	32.04	32.13	32.02	32.06	235,801	+0.16(+0.51%)
Dec 27, 2017	31.86	31.93	31.82	31.90	283,555	+0.09(+0.27%)
Dec 26, 2017	31.79	31.86	31.69	31.81	231,328	-0.03(-0.08%)
Dec 22, 2017	31.57	31.88	31.54	31.84	785,255	+0.35(+1.10%)
Dec 21, 2017	31.40	31.55	31.39	31.49	229,916	+0.16(+0.50%)
Dec 20, 2017	31.39	31.50	31.32	31.34	220,564	+0.09(+0.30%)
Dec 19, 2017	31.41	31.41	31.19	31.24	241,436	-0.18(-0.56%)
Dec 18, 2017	31.29	31.52	31.29	31.42	205,456	+0.42(+1.35%)
Dec 15, 2017	30.97	31.06	30.81	31.00	219,279	+0.16(+0.51%)
Dec 14, 2017	30.94	31.04	30.85	30.85	199,977	-0.09(-0.27%)
Dec 13, 2017	30.88	31.06	30.84	30.93	1,345,580	+0.32(+1.04%)
Dec 12, 2017	30.58	30.68	30.53	30.61	269,895	-0.08(-0.25%)
Dec 11, 2017	30.65	30.76	30.65	30.69	270,236	+0.08(+0.25%)
Dec 08, 2017	30.58	30.63	30.48	30.61	212,028	+0.13(+0.42%)
Dec 07, 2017	30.40	30.61	30.35	30.49	151,277	-0.06(-0.21%)
Dec 06, 2017	30.58	30.63	30.47	30.55	241,310	-0.33(-1.08%)
Dec 05, 2017	30.95	31.04	30.86	30.88	186,925	+0.09(+0.28%)
Dec 04, 2017	30.95	30.95	30.78	30.80	185,573	+0.12(+0.39%)
Dec 01, 2017	30.76	30.80	30.55	30.68	267,030	-0.08(-0.25%)
Nov 30, 2017	30.87	30.90	30.68	30.75	230,877	-0.02(-0.07%)
Nov 29, 2017	30.95	30.98	30.74	30.78	219,301	-0.30(-0.96%)
Nov 28, 2017	31.05	31.16	30.97	31.07	145,290	+0.10(+0.32%)
Nov 27, 2017	31.14	31.14	30.94	30.97	213,518	-0.21(-0.66%)
Nov 24, 2017	31.10	31.20	31.10	31.18	49,089	+0.02(+0.07%)
Nov 22, 2017	31.12	31.24	31.08	31.16	174,770	+0.24(+0.78%)
Nov 21, 2017	30.84	31.01	30.84	30.92	178,980	+0.31(+1.02%)
Nov 20, 2017	30.46	30.65	30.46	30.61	177,179	-0.07(-0.23%)
Nov 17, 2017	30.61	30.79	30.61	30.68	134,106	+0.13(+0.44%)
Nov 16, 2017	30.44	30.63	30.44	30.54	188,852	+0.40(+1.32%)
Nov 15, 2017	30.24	30.27	30.12	30.15	165,712	-0.30(-1.00%)
Nov 14, 2017	30.56	30.59	30.43	30.45	233,683	-0.18(-0.58%)
Nov 13, 2017	30.56	30.66	30.49	30.63	155,451	-0.10(-0.32%)
Nov 10, 2017	30.84	30.84	30.69	30.73	122,488	-0.16(-0.50%)
Nov 09, 2017	30.85	30.94	30.68	30.88	195,536	-0.19(-0.62%)
Nov 08, 2017	31.05	31.12	31.00	31.07	135,626	+0.18(+0.60%)
Nov 07, 2017	31.06	31.10	30.84	30.89	161,771	-0.13(-0.43%)
Nov 06, 2017	30.80	31.04	30.78	31.02	165,811	+0.24(+0.78%)
Nov 03, 2017	31.00	31.01	30.72	30.78	673,167	-0.28(-0.89%)
Nov 02, 2017	30.97	31.07	30.91	31.06	154,802	+0.13(+0.44%)
Nov 01, 2017	31.00	31.10	30.91	30.92	254,287	+0.06(+0.21%)
Oct 31, 2017	30.80	30.90	30.78	30.86	245,631	+0.09(+0.28%)
Oct 30, 2017	30.84	30.90	30.73	30.78	188,734	-0.13(-0.44%)
Oct 27, 2017	30.66	30.95	30.59	30.91	227,926	+0.35(+1.16%)
Oct 26, 2017	30.70	30.77	30.55	30.56	247,688	-0.15(-0.50%)
Oct 25, 2017	30.89	30.92	30.54	30.71	239,679	-0.21(-0.68%)
Oct 24, 2017	30.90	31.02	30.87	30.92	295,831	+0.06(+0.21%)
Oct 23, 2017	30.99	31.00	30.84	30.85	245,192	-0.33(-1.07%)
Oct 20, 2017	31.09	31.19	31.00	31.19	600,531	+0.16(+0.53%)
Oct 19, 2017	30.98	31.05	30.86	31.02	194,099	-0.22(-0.70%)
Oct 18, 2017	31.34	31.38	31.24	31.24	417,527	-0.01(-0.02%)
Oct 17, 2017	31.33	31.35	31.15	31.25	292,040	-0.21(-0.65%)
Oct 16, 2017	31.51	31.59	31.44	31.46	191,881	+0.04(+0.11%)
Oct 13, 2017	31.37	31.48	31.37	31.42	174,147	+0.28(+0.91%)
Oct 12, 2017	31.14	31.21	31.10	31.14	215,397	-0.02(-0.07%)
Oct 11, 2017	31.05	31.19	31.02	31.16	325,729	+0.15(+0.48%)
Oct 10, 2017	30.96	31.05	30.92	31.01	253,984	+0.30(+0.97%)
Oct 09, 2017	30.68	30.73	30.63	30.71	135,663	-0.09(-0.28%)
Oct 06, 2017	30.70	30.80	30.65	30.80	184,997	-0.17(-0.55%)
Oct 05, 2017	30.85	31.06	30.83	30.97	255,224	+0.26(+0.83%)
Oct 04, 2017	30.70	30.78	30.66	30.71	174,897	+0.01(+0.02%)
Oct 03, 2017	30.55	30.72	30.55	30.70	161,014	+0.28(+0.93%)

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.