Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		32.12	32.12	32.12	0	+0.19(+0.59%)
Dec 28, 2017	31.91	31.95	31.61	31.94	463,660	+0.09(+0.27%)
Dec 27, 2017	31.98	32.09	31.81	31.85	415,248	-0.02(-0.05%)
Dec 26, 2017	31.73	31.95	31.73	31.87	205,744	+0.14(+0.44%)
Dec 22, 2017	31.66	31.79	31.61	31.73	375,296	-0.09(-0.29%)
Dec 21, 2017	31.73	31.98	31.68	31.82	611,620	+0.26(+0.81%)
Dec 20, 2017	31.72	31.75	31.48	31.56	740,173	+0.01(+0.02%)
Dec 19, 2017	31.83	31.96	31.53	31.56	561,681	-0.17(-0.54%)
Dec 18, 2017	31.74	31.97	31.69	31.73	571,577	+0.15(+0.47%)
Dec 15, 2017	31.61	31.77	31.52	31.58	422,911	-0.01(-0.02%)
Dec 14, 2017	31.71	31.89	31.54	31.59	727,043	-0.06(-0.20%)
Dec 13, 2017	31.84	31.95	31.62	31.65	444,393	-0.13(-0.42%)
Dec 12, 2017	31.92	31.98	31.76	31.78	429,216	-0.04(-0.12%)
Dec 11, 2017	31.82	31.87	31.56	31.82	738,124	+0.10(+0.32%)
Dec 08, 2017	31.71	31.91	31.63	31.72	377,924	+0.10(+0.32%)
Dec 07, 2017	31.35	31.73	31.33	31.62	353,631	+0.19(+0.59%)
Dec 06, 2017	31.52	31.74	31.40	31.43	643,234	-0.12(-0.37%)
Dec 05, 2017	31.72	31.92	31.50	31.55	556,062	+0.02(+0.07%)
Dec 04, 2017	31.74	31.85	31.52	31.52	615,656	+0.11(+0.35%)
Dec 01, 2017	31.06	31.54	31.00	31.42	997,910	+0.63(+2.05%)
Nov 30, 2017	30.84	31.14	30.74	30.78	824,999	-0.02(-0.08%)
Nov 29, 2017	30.60	30.88	30.44	30.81	784,069	+0.24(+0.79%)
Nov 28, 2017	30.55	30.66	30.41	30.57	641,081	-0.00(-0.01%)
Nov 27, 2017	30.69	30.82	30.52	30.57	406,045	-0.14(-0.45%)
Nov 24, 2017	30.63	30.77	30.59	30.71	198,256	+0.13(+0.43%)
Nov 22, 2017	30.75	30.75	30.43	30.58	267,297	-0.08(-0.28%)
Nov 21, 2017	30.55	30.77	30.53	30.66	366,784	+0.17(+0.56%)
Nov 20, 2017	30.42	30.55	30.35	30.49	377,650	+0.13(+0.43%)
Nov 17, 2017	30.20	30.46	30.18	30.36	375,921	+0.00(+0.00%)
Nov 16, 2017	30.09	30.41	30.07	30.36	494,289	+0.38(+1.26%)
Nov 15, 2017	29.81	30.04	29.74	29.98	318,175	-0.03(-0.10%)
Nov 14, 2017	30.01	30.05	29.87	30.01	375,902	-0.02(-0.08%)
Nov 13, 2017	29.81	30.07	29.78	30.04	513,576	+0.04(+0.13%)
Nov 10, 2017	30.31	30.35	29.89	30.00	637,416	-0.19(-0.64%)
Nov 09, 2017	30.28	30.49	30.06	30.19	1,138,064	+0.23(+0.77%)
Nov 08, 2017	30.22	30.28	29.86	29.96	569,122	-0.25(-0.82%)
Nov 07, 2017	30.49	30.56	30.12	30.21	463,772	-0.36(-1.19%)
Nov 06, 2017	30.37	30.61	30.37	30.57	245,372	+0.12(+0.41%)
Nov 03, 2017	30.32	30.49	30.32	30.45	260,847	+0.22(+0.71%)
Nov 02, 2017	30.16	30.32	30.13	30.23	387,317	+0.16(+0.54%)
Nov 01, 2017	30.19	30.19	29.93	30.07	573,019	+0.03(+0.10%)
Oct 31, 2017	29.99	30.26	29.94	30.04	315,265	-0.04(-0.13%)
Oct 30, 2017	30.22	30.38	30.05	30.08	358,852	-0.27(-0.89%)
Oct 27, 2017	30.27	30.35	30.07	30.35	335,066	+0.00(+0.00%)
Oct 26, 2017	30.49	30.52	30.34	30.35	232,036	-0.04(-0.13%)
Oct 25, 2017	30.79	30.85	30.32	30.38	346,072	-0.29(-0.93%)
Oct 24, 2017	30.59	30.76	30.55	30.67	228,278	+0.12(+0.40%)
Oct 23, 2017	30.57	30.69	30.52	30.55	270,714	-0.02(-0.08%)
Oct 20, 2017	30.89	30.89	30.57	30.57	339,462	-0.22(-0.73%)
Oct 19, 2017	30.55	30.81	30.55	30.79	271,809	+0.12(+0.38%)
Oct 18, 2017	30.63	30.72	30.52	30.68	240,224	+0.22(+0.73%)
Oct 17, 2017	30.42	30.50	30.27	30.45	341,708	+0.08(+0.25%)
Oct 16, 2017	30.65	30.65	30.30	30.38	451,771	-0.20(-0.66%)
Oct 13, 2017	30.41	30.61	30.36	30.58	437,584	+0.12(+0.41%)
Oct 12, 2017	30.72	30.81	30.42	30.45	440,744	-0.32(-1.05%)
Oct 11, 2017	31.03	31.03	30.70	30.78	334,364	-0.30(-0.97%)
Oct 10, 2017	30.86	31.21	30.86	31.08	419,120	+0.34(+1.10%)
Oct 09, 2017	30.77	30.86	30.65	30.74	170,533	+0.03(+0.10%)
Oct 06, 2017	30.82	30.84	30.62	30.71	242,214	-0.02(-0.05%)
Oct 05, 2017	30.69	30.79	30.60	30.72	292,762	-0.05(-0.18%)
Oct 04, 2017	30.86	30.89	30.67	30.78	326,764	-0.05(-0.18%)
Oct 03, 2017	30.82	30.86	30.68	30.83	285,266	+0.03(+0.10%)

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.