Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		32.35	32.35	32.35	0	+0.18(+0.56%)
Dec 28, 2017	32.27	32.28	32.16	32.17	5,995	+0.02(+0.07%)
Dec 27, 2017		32.18	32.18	32.14	954	-0.03(-0.10%)
Dec 26, 2017	32.24	32.25	32.18	32.18	5,542	-0.10(-0.32%)
Dec 22, 2017	32.25	32.28	32.23	32.28	1,219	+0.14(+0.44%)
Dec 21, 2017	32.18	32.18	32.08	32.14	24,279	-0.11(-0.33%)
Dec 20, 2017	32.35	32.35	32.22	32.25	36,870	-0.07(-0.23%)
Dec 19, 2017	32.23	32.32	32.21	32.32	31,736	+0.17(+0.53%)
Dec 18, 2017	32.55	32.55	32.07	32.15	1,436	-0.30(-0.93%)
Dec 15, 2017	32.58	33.08	32.45	32.45	3,940	-0.63(-1.91%)
Dec 14, 2017	33.07	33.08	33.07	33.08	436	+0.38(+1.17%)
Dec 13, 2017	32.63	32.70	32.63	32.70	912	-0.09(-0.27%)
Dec 12, 2017	32.74	32.79	32.65	32.79	4,029	-0.06(-0.17%)
Dec 11, 2017	32.57	32.85	32.57	32.85	3,521	+0.18(+0.55%)
Dec 07, 2017		32.67	32.67	32.67	0	-0.15(-0.46%)
Dec 06, 2017	32.83	32.83	32.82	32.82	424	+0.18(+0.55%)
Dec 05, 2017	32.49	32.64	32.47	32.64	4,927	+0.26(+0.82%)
Dec 04, 2017	32.15	32.38	32.04	32.38	8,668	-0.08(-0.26%)
Dec 01, 2017	32.34	32.93	32.34	32.46	27,395	+0.28(+0.88%)
Nov 30, 2017	32.16	32.18	32.16	32.18	473	+0.04(+0.12%)
Nov 29, 2017	32.16	32.16	32.10	32.14	1,688	-0.21(-0.64%)
Nov 28, 2017	32.63	32.81	32.35	32.35	3,304	-0.53(-1.61%)
Nov 24, 2017		32.88	32.88	32.88	0	+0.08(+0.23%)
Nov 22, 2017	32.80	32.83	32.76	32.80	1,381	-0.07(-0.23%)
Nov 21, 2017	32.87	32.87	32.87	32.87	222	-0.42(-1.25%)
Nov 20, 2017	33.29	33.29	33.29	33.29	383	-0.11(-0.32%)
Nov 17, 2017	33.54	33.54	33.29	33.40	62,003	-0.17(-0.49%)
Nov 16, 2017	34.06	34.06	33.56	33.56	1,356	-0.58(-1.71%)
Nov 15, 2017	34.15	34.29	34.04	34.15	2,198	+0.17(+0.50%)
Nov 14, 2017	34.02	34.03	33.98	33.98	1,308	+0.05(+0.14%)
Nov 13, 2017	33.97	33.97	33.93	33.93	35,434	-0.09(-0.28%)
Nov 09, 2017		34.03	34.03	34.03	0	+0.15(+0.45%)
Nov 08, 2017	34.11	34.15	33.88	33.88	972	-0.12(-0.36%)
Nov 07, 2017	33.74	34.08	33.74	34.00	1,275	+0.52(+1.55%)
Nov 02, 2017		33.48	33.48	33.48	1	-0.19(-0.56%)
Nov 01, 2017	33.52	33.67	33.52	33.67	2,777	+0.42(+1.28%)
Oct 31, 2017	33.37	33.37	33.24	33.24	1,596	-0.12(-0.35%)
Oct 27, 2017		33.36	33.36	33.36	33	+0.13(+0.38%)
Oct 26, 2017	33.23	33.23	33.23	33.23	212	-0.27(-0.81%)
Oct 25, 2017	33.34	33.51	33.34	33.51	863	+0.26(+0.79%)
Oct 24, 2017	33.34	33.34	33.24	33.24	2,764	-0.16(-0.48%)
Oct 23, 2017	33.24	33.40	33.24	33.40	22,692	-0.07(-0.20%)
Oct 19, 2017		33.47	33.47	33.47	7	-0.03(-0.08%)
Oct 18, 2017	33.50	33.50	33.50	33.50	108	-0.11(-0.34%)
Oct 17, 2017	33.52	33.61	33.52	33.61	375	+0.11(+0.34%)
Oct 16, 2017	33.36	33.51	33.36	33.50	901	+0.06(+0.17%)
Oct 13, 2017	33.41	33.44	33.41	33.44	213	-0.06(-0.17%)
Oct 12, 2017	33.50	33.50	33.50	33.50	150	+0.16(+0.48%)
Oct 10, 2017		33.34	33.34	33.34	21	+0.06(+0.18%)
Oct 06, 2017		33.28	33.28	33.28	21	-0.02(-0.07%)
Oct 04, 2017		33.30	33.30	33.30	0	+0.15(+0.46%)

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.