Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		32.90	32.90	32.90	0	+0.12(+0.35%)
Dec 28, 2017	32.94	32.95	32.78	32.78	11,900	-0.10(-0.29%)
Dec 27, 2017	32.84	32.92	32.80	32.88	5,489	+0.11(+0.32%)
Dec 26, 2017	32.60	32.90	32.60	32.78	13,240	-0.03(-0.09%)
Dec 22, 2017	32.81	32.84	32.66	32.80	12,186	+0.01(+0.04%)
Dec 21, 2017	32.78	32.93	32.69	32.79	5,934	+0.28(+0.87%)
Dec 20, 2017	32.82	32.82	32.48	32.51	45,757	-0.01(-0.03%)
Dec 19, 2017	32.51	32.78	32.51	32.52	10,194	-0.16(-0.50%)
Dec 18, 2017	33.14	33.14	32.68	32.68	28,674	+0.33(+1.02%)
Dec 15, 2017	32.29	32.41	32.28	32.35	6,979	+0.08(+0.25%)
Dec 14, 2017	32.49	32.49	32.27	32.27	14,414	-0.34(-1.05%)
Dec 13, 2017	32.55	32.63	32.45	32.61	5,974	+0.31(+0.97%)
Dec 12, 2017	32.39	32.39	32.23	32.30	30,822	-0.12(-0.36%)
Dec 11, 2017	32.41	32.55	32.38	32.41	19,369	+0.06(+0.20%)
Dec 08, 2017	32.41	32.41	32.20	32.35	16,592	+0.24(+0.74%)
Dec 07, 2017	31.90	32.32	31.90	32.11	21,601	+0.04(+0.11%)
Dec 06, 2017	32.07	32.27	31.97	32.08	12,480	-0.15(-0.47%)
Dec 05, 2017	32.30	32.35	32.17	32.23	5,489	+0.02(+0.07%)
Dec 04, 2017	32.39	32.42	32.20	32.20	342,953	-0.09(-0.29%)
Dec 01, 2017	32.30	32.51	32.21	32.30	14,490	-0.28(-0.86%)
Nov 30, 2017	32.63	32.70	32.58	32.58	11,565	-0.01(-0.03%)
Nov 29, 2017	32.71	32.71	32.56	32.59	6,752	-0.16(-0.48%)
Nov 28, 2017	32.60	32.84	32.60	32.74	3,991	+0.19(+0.59%)
Nov 27, 2017	32.79	32.79	32.48	32.55	18,848	-0.25(-0.76%)
Nov 24, 2017	32.80	32.89	32.80	32.80	1,538	+0.12(+0.36%)
Nov 22, 2017	32.70	32.76	32.62	32.69	19,180	+0.06(+0.20%)
Nov 21, 2017	32.60	32.67	32.54	32.62	9,513	+0.35(+1.07%)
Nov 20, 2017	32.27	32.34	32.12	32.28	10,352	+0.02(+0.07%)
Nov 17, 2017	32.14	32.29	32.05	32.26	21,182	+0.01(+0.02%)
Nov 16, 2017	32.06	32.28	32.06	32.25	3,871	+0.31(+0.96%)
Nov 15, 2017	31.93	32.01	31.88	31.94	7,752	-0.12(-0.37%)
Nov 14, 2017	32.12	32.12	31.86	32.06	7,985	-0.07(-0.21%)
Nov 13, 2017	32.05	32.18	32.00	32.13	2,928	-0.24(-0.73%)
Nov 10, 2017	32.35	32.38	32.10	32.37	6,953	+0.01(+0.02%)
Nov 09, 2017	32.45	32.48	32.24	32.36	11,700	-0.21(-0.65%)
Nov 08, 2017	32.50	32.61	32.45	32.57	9,725	+0.18(+0.56%)
Nov 07, 2017	32.49	32.50	32.31	32.39	9,985	-0.10(-0.29%)
Nov 06, 2017	32.44	32.54	32.29	32.49	11,258	+0.14(+0.42%)
Nov 03, 2017	32.38	32.44	32.30	32.35	15,575	-0.13(-0.39%)
Nov 02, 2017	32.38	32.50	32.35	32.48	19,243	+0.10(+0.31%)
Nov 01, 2017	32.47	32.47	32.34	32.38	3,596	+0.11(+0.34%)
Oct 31, 2017	32.28	32.32	32.20	32.27	8,194	+0.08(+0.26%)
Oct 30, 2017		32.21	32.13	32.18	5,638	+0.04(+0.14%)
Oct 27, 2017	31.97	32.18	31.97	32.14	20,459	-0.04(-0.11%)
Oct 26, 2017	32.33	32.33	32.16	32.18	1,654	-0.12(-0.37%)
Oct 25, 2017	32.56	32.56	32.13	32.30	13,744	-0.23(-0.72%)
Oct 24, 2017	32.47	32.58	32.47	32.53	9,877	+0.01(+0.02%)
Oct 23, 2017	32.59	32.61	32.49	32.52	6,788	-0.04(-0.13%)
Oct 20, 2017	32.60	32.65	32.57	32.57	7,544	-0.04(-0.12%)
Oct 19, 2017	32.58	32.65	32.48	32.61	6,256	-0.21(-0.63%)
Oct 18, 2017	32.79	32.89	32.70	32.81	8,632	+0.05(+0.14%)
Oct 17, 2017	32.80	32.80	32.63	32.77	13,260	+0.04(+0.13%)
Oct 16, 2017	32.83	32.83	32.72	32.72	10,106	-0.14(-0.42%)
Oct 13, 2017	32.69	32.90	32.69	32.86	7,437	+0.23(+0.70%)
Oct 12, 2017	32.57	32.69	32.57	32.63	8,297	+0.03(+0.08%)
Oct 11, 2017	32.48	32.62	32.47	32.60	6,574	+0.07(+0.22%)
Oct 10, 2017	32.47	32.63	32.38	32.53	9,408	+0.17(+0.52%)
Oct 09, 2017	32.31	32.44	32.21	32.36	10,162	-0.05(-0.15%)
Oct 06, 2017	32.16	32.41	32.11	32.41	8,506	-0.05(-0.14%)
Oct 05, 2017	32.46	32.53	32.39	32.46	4,463	+0.02(+0.06%)
Oct 04, 2017	32.47	32.52	32.44	32.44	7,993	-0.02(-0.07%)
Oct 03, 2017	32.45	32.46	32.35	32.46	10,041	+0.07(+0.21%)

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.