Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		33.82	33.82	33.82	0	+0.11(+0.32%)
Dec 28, 2017	33.55	33.71	33.49	33.71	15,591	+0.31(+0.91%)
Dec 27, 2017	33.51	33.52	33.32	33.41	54,233	+0.04(+0.12%)
Dec 26, 2017	33.52	33.61	33.30	33.36	49,031	-0.24(-0.71%)
Dec 22, 2017	33.01	33.72	32.87	33.60	172,153	+1.01(+3.09%)
Dec 21, 2017	32.13	32.64	32.10	32.60	255,236	+0.48(+1.49%)
Dec 20, 2017	31.82	32.20	31.79	32.12	26,524	+0.34(+1.06%)
Dec 19, 2017	31.74	31.89	31.57	31.78	169,720	+0.29(+0.91%)
Dec 18, 2017	30.51	31.55	30.51	31.49	256,489	+1.16(+3.82%)
Dec 15, 2017	31.02	31.18	30.29	30.34	214,943	-0.64(-2.06%)
Dec 14, 2017	32.13	32.13	30.98	30.98	307,154	-1.31(-4.06%)
Dec 13, 2017	32.12	32.31	32.11	32.29	107,437	+0.19(+0.58%)
Dec 12, 2017	31.94	32.29	31.94	32.10	211,197	+0.06(+0.20%)
Dec 11, 2017	32.03	32.12	31.97	32.04	236,445	+0.04(+0.13%)
Dec 08, 2017	32.17	32.17	31.89	32.00	52,724	+0.09(+0.28%)
Dec 07, 2017	31.75	32.03	31.59	31.91	170,424	-0.11(-0.35%)
Dec 06, 2017	32.15	32.31	31.91	32.02	195,548	-0.26(-0.80%)
Dec 05, 2017	32.42	32.71	32.24	32.28	450,014	-0.28(-0.87%)
Dec 04, 2017	33.23	33.33	32.50	32.56	380,036	-0.64(-1.93%)
Dec 01, 2017	33.18	33.32	33.12	33.20	131,142	-0.02(-0.07%)
Nov 30, 2017	33.18	33.31	33.14	33.23	134,376	+0.01(+0.02%)
Nov 29, 2017	33.27	33.30	33.12	33.22	31,560	-0.12(-0.36%)
Nov 28, 2017	33.48	33.48	33.29	33.34	34,840	-0.11(-0.31%)
Nov 27, 2017	33.58	33.67	33.44	33.44	31,410	-0.28(-0.84%)
Nov 24, 2017	33.57	33.79	33.50	33.73	19,643	+0.15(+0.43%)
Nov 22, 2017	33.46	33.66	33.44	33.58	47,071	+0.20(+0.61%)
Nov 21, 2017	33.20	33.45	33.20	33.38	42,553	+0.32(+0.98%)
Nov 20, 2017	32.96	33.17	32.96	33.06	43,592	+0.02(+0.07%)
Nov 17, 2017	32.65	33.07	32.65	33.03	54,906	+0.40(+1.24%)
Nov 16, 2017	32.72	32.81	32.55	32.63	46,321	-0.02(-0.05%)
Nov 15, 2017	32.84	32.98	32.55	32.64	188,233	-0.34(-1.03%)
Nov 14, 2017	33.36	33.36	32.91	32.98	58,113	-0.23(-0.71%)
Nov 13, 2017	33.45	33.45	33.18	33.22	82,308	-0.27(-0.80%)
Nov 10, 2017	33.94	34.00	33.41	33.49	110,947	-0.46(-1.36%)
Nov 09, 2017	34.08	34.08	33.74	33.95	90,186	-0.16(-0.47%)
Nov 08, 2017	34.09	34.12	33.93	34.11	153,669	+0.11(+0.33%)
Nov 07, 2017	34.61	34.61	33.91	34.00	69,854	-0.53(-1.55%)
Nov 06, 2017	34.38	34.56	34.26	34.53	131,695	+0.23(+0.66%)
Nov 03, 2017	34.27	34.32	34.04	34.30	165,503	+0.04(+0.12%)
Nov 02, 2017	34.00	34.32	33.80	34.26	136,561	+0.23(+0.67%)
Nov 01, 2017	33.93	34.17	33.91	34.04	248,671	+0.18(+0.53%)
Oct 31, 2017	33.82	34.00	33.63	33.86	258,601	+0.04(+0.12%)
Oct 30, 2017	33.74	33.83	33.71	33.82	51,136	-0.02(-0.07%)
Oct 27, 2017	33.78	33.87	33.65	33.84	21,489	-0.08(-0.24%)
Oct 26, 2017	34.08	34.11	33.91	33.92	50,619	-0.11(-0.33%)
Oct 25, 2017	34.00	34.09	33.77	34.04	70,068	-0.06(-0.19%)
Oct 24, 2017	33.96	34.15	33.76	34.10	92,860	+0.21(+0.62%)
Oct 23, 2017	33.71	33.99	33.60	33.89	73,490	+0.26(+0.77%)
Oct 20, 2017	33.44	33.69	33.44	33.63	58,309	+0.16(+0.48%)
Oct 19, 2017	33.35	33.47	33.26	33.47	28,425	-0.03(-0.10%)
Oct 18, 2017	33.37	33.52	33.33	33.50	32,641	+0.05(+0.15%)
Oct 17, 2017	33.60	33.60	33.26	33.45	100,505	-0.23(-0.70%)
Oct 16, 2017	33.66	33.74	33.49	33.69	58,710	+0.28(+0.85%)
Oct 13, 2017	33.27	33.49	33.27	33.40	69,991	+0.19(+0.58%)
Oct 12, 2017	32.96	33.21	32.95	33.21	82,860	+0.30(+0.91%)
Oct 11, 2017	32.83	32.91	32.69	32.91	24,934	+0.11(+0.32%)
Oct 10, 2017	32.94	32.96	32.78	32.81	32,625	-0.15(-0.44%)
Oct 09, 2017	32.99	33.04	32.85	32.95	87,775	-0.08(-0.24%)
Oct 06, 2017	33.32	33.32	32.97	33.03	77,221	-0.30(-0.90%)
Oct 05, 2017	33.02	33.33	33.02	33.33	71,836	+0.53(+1.60%)
Oct 04, 2017	32.49	33.01	32.49	32.81	395,607	+0.14(+0.42%)
Oct 03, 2017	31.86	32.70	31.86	32.67	284,326	+0.80(+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.