Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		33.72	33.72	33.72	0	-0.27(-0.78%)
Dec 28, 2017	33.94	33.98	33.91	33.98	4,712	+0.10(+0.30%)
Dec 27, 2017	34.08	34.09	33.88	33.88	2,316	-0.09(-0.27%)
Dec 26, 2017	33.81	34.07	33.81	33.98	12,351	+0.14(+0.41%)
Dec 22, 2017	33.82	33.91	33.82	33.84	5,426	-0.05(-0.13%)
Dec 21, 2017	33.66	34.00	33.66	33.88	9,836	+0.19(+0.57%)
Dec 20, 2017	33.71	33.82	33.60	33.69	12,267	+0.13(+0.38%)
Dec 19, 2017	33.91	33.91	33.56	33.56	9,613	-0.26(-0.78%)
Dec 18, 2017	33.86	33.90	33.77	33.83	12,985	+0.51(+1.53%)
Dec 15, 2017	33.16	33.42	33.16	33.32	5,661	+0.43(+1.30%)
Dec 14, 2017	33.29	33.29	32.80	32.89	10,794	-0.45(-1.34%)
Dec 13, 2017	33.30	33.56	33.27	33.33	5,325	+0.06(+0.19%)
Dec 12, 2017	33.45	33.47	33.27	33.27	5,040	-0.15(-0.45%)
Dec 11, 2017	33.51	33.51	33.39	33.42	3,482	-0.01(-0.04%)
Dec 08, 2017	33.34	33.57	33.34	33.43	6,917	+0.09(+0.27%)
Dec 07, 2017	33.36	33.44	33.34	33.34	16,789	+0.10(+0.30%)
Dec 06, 2017	33.47	33.48	33.23	33.24	10,828	-0.26(-0.76%)
Dec 05, 2017	33.72	33.74	33.50	33.50	5,375	-0.38(-1.13%)
Dec 04, 2017	34.18	34.20	33.88	33.88	15,050	+0.35(+1.03%)
Dec 01, 2017	33.93	33.93	33.13	33.53	6,150	-0.26(-0.78%)
Nov 30, 2017	33.98	34.03	33.70	33.80	77,017	+0.02(+0.05%)
Nov 29, 2017	33.41	33.78	33.41	33.78	6,474	+0.54(+1.62%)
Nov 28, 2017	32.72	33.24	32.72	33.24	8,622	+0.57(+1.76%)
Nov 27, 2017		32.65	32.58	32.67	2,729	+0.02(+0.06%)
Nov 24, 2017	32.69	32.69	32.65	32.65	1,036	-0.02(-0.06%)
Nov 22, 2017	32.84	32.87	32.67	32.67	10,012	+0.10(+0.31%)
Nov 21, 2017	32.38	32.64	32.38	32.57	14,612	+0.19(+0.59%)
Nov 20, 2017	32.21	32.38	32.21	32.38	7,514	+0.13(+0.41%)
Nov 17, 2017	31.97	32.32	31.97	32.25	9,613	+0.34(+1.07%)
Nov 16, 2017	31.64	32.07	31.64	31.91	32,238	+0.45(+1.42%)
Nov 15, 2017	31.30	31.64	31.30	31.46	98,311	-0.11(-0.34%)
Nov 14, 2017	31.61	31.68	31.50	31.57	4,521	-0.08(-0.26%)
Nov 13, 2017	31.64	31.83	31.64	31.65	14,822	-0.21(-0.66%)
Nov 10, 2017	31.80	32.00	31.80	31.86	302,779	+0.02(+0.06%)
Nov 09, 2017	31.49	31.94	31.49	31.84	79,327	+0.10(+0.32%)
Nov 08, 2017	31.67	31.80	31.48	31.74	5,060	-0.02(-0.06%)
Nov 07, 2017	32.09	32.20	31.76	31.76	10,720	-0.53(-1.63%)
Nov 06, 2017	32.15	32.29	32.10	32.29	5,134	+0.23(+0.71%)
Nov 03, 2017	32.22	32.22	32.05	32.06	7,719	-0.21(-0.64%)
Nov 02, 2017	32.38	32.38	32.26	32.27	5,681	-0.16(-0.48%)
Nov 01, 2017	32.82	32.82	32.20	32.42	6,109	-0.10(-0.31%)
Oct 31, 2017	32.42	32.52	32.42	32.52	3,819	+0.37(+1.16%)
Oct 30, 2017	32.44	32.44	32.07	32.15	4,498	-0.44(-1.34%)
Oct 27, 2017	32.30	32.65	32.26	32.59	8,655	+0.01(+0.03%)
Oct 26, 2017	32.46	32.66	32.46	32.58	21,788	+0.10(+0.31%)
Oct 25, 2017	32.52	32.52	32.10	32.48	13,532	-0.09(-0.28%)
Oct 24, 2017	32.51	32.68	32.51	32.57	13,738	+0.08(+0.25%)
Oct 23, 2017	32.69	32.69	32.44	32.49	8,520	-0.25(-0.75%)
Oct 20, 2017	32.70	32.78	32.70	32.73	9,182	+0.21(+0.64%)
Oct 19, 2017	32.43	32.52	32.31	32.52	14,268	-0.12(-0.36%)
Oct 18, 2017	32.56	32.65	32.52	32.64	19,441	+0.27(+0.84%)
Oct 17, 2017	32.53	32.55	32.35	32.37	3,802	-0.12(-0.36%)
Oct 16, 2017	32.67	32.73	32.42	32.49	22,639	+0.01(+0.03%)
Oct 13, 2017	32.53	32.71	32.48	32.48	6,714	-0.07(-0.22%)
Oct 12, 2017	32.49	32.63	32.38	32.55	21,251	-0.07(-0.21%)
Oct 11, 2017	32.71	32.71	32.60	32.62	4,646	-0.08(-0.26%)
Oct 10, 2017	32.78	32.85	32.65	32.70	8,558	+0.31(+0.95%)
Oct 09, 2017	32.72	32.83	32.37	32.40	30,468	-0.29(-0.89%)
Oct 06, 2017		32.72	32.65	32.69	5,154	-0.10(-0.31%)
Oct 05, 2017	32.77	32.90	32.77	32.79	7,416	+0.10(+0.31%)
Oct 04, 2017	32.72	32.84	32.64	32.69	191,551	-0.16(-0.50%)
Oct 03, 2017	32.74	32.86	32.66	32.85	13,123	+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.