Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		33.11	33.11	33.11	0	-0.05(-0.17%)
Dec 28, 2017	33.17	33.19	33.16	33.17	1,055	+0.05(+0.14%)
Dec 27, 2017	33.26	33.32	33.12	33.12	3,133	-0.07(-0.20%)
Dec 26, 2017	34.95	35.07	33.17	33.19	5,680	-0.02(-0.05%)
Dec 22, 2017	33.24	33.24	33.21	33.21	769	-0.21(-0.63%)
Dec 21, 2017	33.32	33.42	33.32	33.42	1,531	+0.15(+0.44%)
Dec 20, 2017	33.17	33.27	33.17	33.27	2,828	+0.11(+0.32%)
Dec 19, 2017	33.51	33.51	33.16	33.16	1,775	-0.22(-0.66%)
Dec 18, 2017	33.61	33.69	33.38	33.38	7,313	+0.21(+0.63%)
Dec 15, 2017	32.66	33.17	32.66	33.17	3,170	+0.69(+2.13%)
Dec 14, 2017	32.92	32.92	32.48	32.48	2,013	-0.41(-1.24%)
Dec 13, 2017	32.82	33.12	32.82	32.89	1,113	+0.07(+0.21%)
Dec 12, 2017	32.81	32.87	32.81	32.82	732	+0.09(+0.27%)
Dec 11, 2017	32.86	32.91	32.73	32.73	12,363	-0.18(-0.56%)
Dec 08, 2017	32.92	32.92	32.92	32.92	281	-0.00(-0.01%)
Dec 06, 2017		32.92	32.92	32.92	294	-0.31(-0.94%)
Dec 05, 2017	33.32	33.32	33.23	33.23	1,306	-0.23(-0.70%)
Dec 04, 2017		33.23	33.47	33.47	3,040	+0.24(+0.72%)
Dec 01, 2017	33.19	33.23	33.14	33.23	1,023	-0.22(-0.66%)
Nov 30, 2017	33.57	33.59	33.45	33.45	2,022	+0.49(+1.49%)
Nov 28, 2017		32.96	32.96	32.96	265	+0.22(+0.67%)
Nov 24, 2017		32.74	32.74	32.74	217	-0.12(-0.35%)
Nov 22, 2017	32.97	33.00	32.85	32.85	4,147	-0.02(-0.06%)
Nov 21, 2017	32.67	32.87	32.67	32.87	4,628	+0.50(+1.54%)
Nov 20, 2017	32.30	32.40	32.28	32.37	7,338	+0.31(+0.96%)
Nov 17, 2017	31.96	32.07	31.96	32.07	2,042	-0.06(-0.17%)
Nov 16, 2017	31.77	32.24	31.77	32.12	4,225	+0.32(+1.01%)
Nov 10, 2017		31.80	31.80	31.80	22	-0.05(-0.16%)
Nov 09, 2017	31.90	31.90	31.85	31.85	1,241	+0.01(+0.02%)
Nov 08, 2017	31.57	31.85	31.57	31.85	1,188	+0.03(+0.09%)
Nov 07, 2017	32.32	32.32	31.82	31.82	5,766	-0.51(-1.57%)
Nov 06, 2017	32.33	32.33	32.33	32.33	378	-0.09(-0.27%)
Nov 03, 2017	32.41	32.41	32.41	32.41	359	-0.17(-0.51%)
Nov 02, 2017	32.46	32.58	32.46	32.58	974	+0.19(+0.57%)
Nov 01, 2017	32.72	32.72	32.29	32.39	14,341	-0.05(-0.15%)
Oct 31, 2017	32.44	32.44	32.44	32.44	1,835	-0.40(-1.23%)
Oct 27, 2017		32.84	32.84	32.84	30	+0.14(+0.44%)
Oct 26, 2017	32.69	32.70	32.69	32.70	819	+0.38(+1.18%)
Oct 25, 2017	32.38	32.38	32.32	32.32	1,561	-0.37(-1.14%)
Oct 24, 2017	32.67	32.75	32.67	32.69	5,875	+0.13(+0.41%)
Oct 23, 2017	32.79	32.83	32.56	32.56	7,848	-0.29(-0.88%)
Oct 20, 2017	32.84	32.84	32.84	32.84	381	+0.30(+0.91%)
Oct 19, 2017	32.47	32.55	32.47	32.55	978	-0.19(-0.59%)
Oct 18, 2017	32.58	32.74	32.58	32.74	336	+0.16(+0.49%)
Oct 16, 2017		32.58	32.58	32.58	83	-0.04(-0.13%)
Oct 13, 2017	32.73	32.73	32.62	32.62	5,697	-0.07(-0.21%)
Oct 12, 2017	32.62	32.74	32.62	32.69	66,367	+0.06(+0.18%)
Oct 11, 2017	32.69	32.70	32.61	32.63	2,928	-0.04(-0.12%)
Oct 10, 2017	32.63	32.71	32.63	32.67	143,184	+0.13(+0.41%)
Oct 06, 2017		32.54	32.54	32.54	0	+0.01(+0.03%)
Oct 04, 2017				32.53	104	-0.03(-0.09%)
Oct 03, 2017	32.56	32.56	32.56	32.56	217	+0.02(+0.06%)

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.