Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		31.84	31.84	31.84	0	-0.12(-0.39%)
Dec 28, 2017	32.01	32.01	31.92	31.97	1,422	+0.04(+0.12%)
Dec 27, 2017	33.01	33.01	31.93	31.93	5,146	-0.07(-0.22%)
Dec 26, 2017	31.97	32.02	31.97	32.00	610	-0.08(-0.26%)
Dec 22, 2017	32.13	32.13	32.08	32.08	1,202	-0.19(-0.59%)
Dec 21, 2017	32.30	32.30	32.27	32.27	385	+0.02(+0.07%)
Dec 20, 2017	32.20	32.28	32.20	32.25	876	+0.08(+0.25%)
Dec 19, 2017	32.40	32.40	32.17	32.17	1,704	-0.21(-0.63%)
Dec 18, 2017	31.90	32.37	31.90	32.37	4,508	+0.59(+1.85%)
Dec 15, 2017	31.62	31.82	31.62	31.78	613	+0.13(+0.41%)
Dec 14, 2017	31.94	31.94	31.65	31.65	1,004	-0.15(-0.47%)
Dec 13, 2017	31.82	31.91	31.68	31.80	2,116	-0.07(-0.22%)
Dec 12, 2017	31.52	31.87	31.52	31.87	2,717	+0.30(+0.94%)
Dec 11, 2017	31.61	31.61	31.48	31.57	5,378	+0.10(+0.31%)
Dec 08, 2017	31.54	31.54	31.43	31.48	2,616	+0.32(+1.02%)
Dec 07, 2017	31.20	31.21	31.16	31.16	1,282	+0.36(+1.17%)
Dec 06, 2017	30.79	30.80	30.79	30.80	471	-0.08(-0.26%)
Dec 05, 2017	30.67	31.04	30.67	30.88	5,819	-0.30(-0.96%)
Dec 04, 2017	31.70	31.70	31.18	31.18	2,082	-0.07(-0.24%)
Dec 01, 2017	31.48	31.48	31.48	31.25	1,631	-0.22(-0.71%)
Nov 30, 2017	31.42	31.57	31.42	31.48	3,833	+0.30(+0.95%)
Nov 29, 2017	32.05	32.05	31.18	31.18	3,095	-0.60(-1.90%)
Nov 28, 2017	31.92	31.92	31.69	31.78	2,053	+0.10(+0.31%)
Nov 27, 2017	31.87	31.87	31.67	31.68	3,189	-0.19(-0.61%)
Nov 24, 2017	31.95	31.95	31.87	31.88	1,247	+0.11(+0.36%)
Nov 22, 2017	31.77	31.80	31.70	31.76	4,699	-0.00(-0.01%)
Nov 21, 2017	31.57	31.77	31.57	31.77	1,880	+0.43(+1.36%)
Nov 20, 2017	31.45	31.45	31.31	31.34	2,784	+0.08(+0.27%)
Nov 17, 2017	31.29	31.29	31.26	31.26	1,010	+0.08(+0.27%)
Nov 16, 2017	31.13	31.17	31.13	31.17	556	+0.35(+1.12%)
Nov 15, 2017	30.64	30.86	30.64	30.83	4,272	-0.07(-0.24%)
Nov 14, 2017	30.89	30.90	30.87	30.90	901	-0.07(-0.24%)
Nov 13, 2017	31.00	31.00	30.88	30.97	2,142	-0.01(-0.02%)
Nov 10, 2017	30.93	30.98	30.91	30.98	1,131	+0.16(+0.51%)
Nov 09, 2017	30.81	30.82	30.50	30.82	5,189	-0.11(-0.37%)
Nov 08, 2017	30.88	30.94	30.78	30.94	1,592	+0.09(+0.30%)
Nov 07, 2017	30.93	30.93	30.82	30.84	2,741	-0.04(-0.13%)
Nov 06, 2017	30.97	30.97	30.83	30.88	6,232	-0.04(-0.13%)
Nov 03, 2017	30.86	30.95	30.73	30.92	4,338	+0.31(+1.00%)
Nov 02, 2017	30.68	30.68	30.56	30.61	3,506	-0.16(-0.53%)
Nov 01, 2017	31.02	31.02	30.75	30.78	3,984	-0.02(-0.08%)
Oct 31, 2017	30.71	30.82	30.71	30.80	905	+0.06(+0.19%)
Oct 30, 2017	30.81	30.88	30.63	30.74	6,130	-0.00(-0.02%)
Oct 27, 2017	30.68	30.75	30.49	30.75	2,134	+0.40(+1.30%)
Oct 26, 2017	30.36	30.44	30.30	30.35	3,391	+0.08(+0.27%)
Oct 25, 2017	30.82	30.82	30.13	30.27	3,997	-0.33(-1.09%)
Oct 24, 2017	30.62	30.68	30.59	30.60	5,016	-0.05(-0.16%)
Oct 23, 2017	31.02	31.02	30.65	30.65	11,614	-0.15(-0.48%)
Oct 20, 2017	31.00	31.00	30.73	30.80	4,898	+0.07(+0.23%)
Oct 19, 2017	30.77	30.77	30.51	30.73	22,348	-0.10(-0.34%)
Oct 18, 2017	30.95	30.95	30.74	30.84	4,474	+0.05(+0.18%)
Oct 17, 2017	30.86	30.86	30.78	30.78	1,524	-0.03(-0.10%)
Oct 16, 2017	30.87	30.89	30.79	30.81	2,743	+0.13(+0.42%)
Oct 13, 2017	30.60	30.70	30.60	30.68	1,972	+0.16(+0.52%)
Oct 12, 2017	30.70	30.70	30.53	30.53	5,006	-0.04(-0.13%)
Oct 11, 2017	30.48	30.60	30.48	30.57	1,350	+0.21(+0.69%)
Oct 10, 2017	30.58	30.58	30.36	30.36	1,796	+0.02(+0.07%)
Oct 09, 2017	30.56	30.56	30.34	30.34	1,639	-0.05(-0.16%)
Oct 06, 2017	30.45	30.45	30.34	30.39	1,447	-0.04(-0.14%)
Oct 05, 2017	30.34	30.44	30.32	30.43	1,552	+0.16(+0.53%)
Oct 04, 2017	30.25	30.28	30.22	30.27	2,692	+0.07(+0.24%)
Oct 03, 2017	30.17	30.22	30.17	30.20	2,978	+0.37(+1.22%)

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.