Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		32.35	32.35	32.35	0	-0.39(-1.20%)
Dec 28, 2017	32.71	32.77	32.39	32.74	160,925	-0.02(-0.06%)
Dec 27, 2017	32.60	33.08	32.60	32.76	116,186	+0.18(+0.56%)
Dec 26, 2017	32.72	32.79	32.40	32.58	69,699	-0.19(-0.59%)
Dec 22, 2017	32.95	33.03	32.70	32.77	78,607	-0.17(-0.53%)
Dec 21, 2017	32.71	33.13	32.71	32.94	106,145	+0.27(+0.84%)
Dec 20, 2017	32.62	32.93	32.62	32.67	114,394	+0.21(+0.65%)
Dec 19, 2017	32.86	33.02	32.43	32.46	143,630	-0.37(-1.11%)
Dec 18, 2017	32.64	33.05	32.63	32.82	131,782	+0.58(+1.81%)
Dec 15, 2017	32.46	32.90	32.13	32.24	761,313	-0.02(-0.06%)
Dec 14, 2017	32.78	32.84	32.24	32.26	96,744	-0.47(-1.42%)
Dec 13, 2017	32.49	33.06	32.49	32.72	133,458	+0.26(+0.79%)
Dec 12, 2017	32.51	32.72	32.42	32.47	118,086	+0.04(+0.11%)
Dec 11, 2017	32.59	32.85	32.38	32.43	102,547	-0.14(-0.42%)
Dec 08, 2017	33.13	33.19	32.49	32.57	115,196	+0.00(+0.00%)
Dec 07, 2017	32.60	32.96	32.45		185,052	+0.00(+0.00%)
Dec 06, 2017	32.61	32.84	32.40	32.53	165,215	-0.06(-0.20%)
Dec 05, 2017	33.46	33.46	32.48	32.60	124,737	-0.70(-2.11%)
Dec 04, 2017	33.85	33.85	33.29	33.30	176,769	+0.01(+0.03%)
Dec 01, 2017	33.36	33.36	32.47	33.29	191,886	+0.05(+0.16%)
Nov 30, 2017	33.27	33.55	32.95	33.24	144,860	+0.11(+0.33%)
Nov 29, 2017	32.51	33.26	32.36	33.13	129,371	+0.68(+2.11%)
Nov 28, 2017	31.86	32.55	31.37	32.44	128,025	+0.74(+2.33%)
Nov 27, 2017	31.91	32.15	31.66	31.71	130,312	-0.25(-0.77%)
Nov 24, 2017	32.00	32.11	31.51	31.95	114,911	+0.05(+0.14%)
Nov 22, 2017	31.77	32.22	31.59	31.91	155,649	+0.25(+0.78%)
Nov 21, 2017	31.29	31.81	31.24	31.66	151,780	+0.61(+1.96%)
Nov 20, 2017	30.71	31.08	30.65	31.05	153,710	+0.36(+1.16%)
Nov 17, 2017	30.18	30.89	30.18	30.69	119,143	+0.24(+0.78%)
Nov 16, 2017	30.08	30.75	30.02	30.46	154,872	+0.49(+1.64%)
Nov 15, 2017	30.30	30.31	29.94	29.97	122,108	-0.45(-1.47%)
Nov 14, 2017	30.28	30.52	30.03	30.41	87,068	-0.11(-0.36%)
Nov 13, 2017	30.21	30.67	30.09	30.52	152,331	+0.03(+0.09%)
Nov 10, 2017	30.53	30.84	30.44	30.49	134,270	-0.05(-0.18%)
Nov 09, 2017	30.41	30.73	29.98	30.55	107,204	-0.25(-0.83%)
Nov 08, 2017	30.82	30.85	30.23	30.80	214,198	-0.10(-0.32%)
Nov 07, 2017	31.25	31.26	30.50	30.90	137,309	-0.45(-1.42%)
Nov 06, 2017	31.57	31.76	31.05	31.35	113,705	-0.24(-0.75%)
Nov 03, 2017	31.81	31.93	31.52	31.59	129,134	-0.20(-0.63%)
Nov 02, 2017	31.81	32.09	31.68	31.79	119,886	-0.04(-0.11%)
Nov 01, 2017	32.01	32.41	31.63	31.82	203,335	+0.18(+0.58%)
Oct 31, 2017	30.84	31.71	30.84	31.64	243,127	+0.91(+2.96%)
Oct 30, 2017	31.45	31.73	30.22	30.73	261,435	-0.96(-3.02%)
Oct 27, 2017	31.61	31.72	31.20	31.69	158,026	+0.28(+0.90%)
Oct 26, 2017	31.51	31.81	31.26	31.40	138,166	+0.01(+0.03%)
Oct 25, 2017	30.95	31.43	30.95	31.40	164,054	+0.24(+0.76%)
Oct 24, 2017	31.13	31.60	31.00	31.16	151,000	+0.24(+0.77%)
Oct 23, 2017	31.30	31.32	30.77	30.92	118,491	-0.43(-1.37%)
Oct 20, 2017	31.42	31.65	31.20	31.35	179,189	+0.27(+0.88%)
Oct 19, 2017	31.43	31.43	30.89	31.08	133,482	-0.49(-1.56%)
Oct 18, 2017	31.35	31.73	31.20	31.57	201,450	+0.32(+1.02%)
Oct 17, 2017	31.64	31.77	31.20	31.25	109,742	-0.47(-1.49%)
Oct 16, 2017	31.86	32.00	31.55	31.72	142,918	+0.07(+0.23%)
Oct 13, 2017	32.10	32.10	31.61	31.65	156,868	-0.16(-0.52%)
Oct 12, 2017	31.71	31.96	31.50	31.81	148,701	+0.04(+0.11%)
Oct 11, 2017	31.91	32.02	31.78	31.78	194,453	-0.06(-0.20%)
Oct 10, 2017	32.12	32.12	31.60	31.84	113,664	-0.01(-0.03%)
Oct 09, 2017	32.11	32.45	31.75	31.85	120,374	-0.30(-0.93%)
Oct 06, 2017	31.90	32.27	31.76	32.15	157,298	-0.04(-0.11%)
Oct 05, 2017	32.00	32.29	31.82	32.19	173,996	+0.23(+0.71%)
Oct 04, 2017	32.41	32.41	31.74	31.96	154,637	-0.40(-1.24%)
Oct 03, 2017	32.42	32.46	31.91	32.36	214,421	-0.06(-0.20%)

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.