Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		32.10	32.10	32.10	0	+0.16(+0.51%)
Dec 28, 2017	32.02	32.05	31.92	31.94	56,060	+0.18(+0.57%)
Dec 27, 2017	31.74	31.81	31.71	31.76	62,472	+0.08(+0.25%)
Dec 26, 2017	31.67	31.68	31.62	31.68	26,452	+0.00(+0.00%)
Dec 22, 2017	31.64	31.68	31.61	31.68	15,819	+0.15(+0.46%)
Dec 21, 2017	31.40	31.58	31.40	31.53	51,448	+0.20(+0.62%)
Dec 20, 2017	31.41	31.41	31.33	31.34	38,800	+0.07(+0.21%)
Dec 19, 2017	31.39	31.39	31.26	31.27	34,289	-0.04(-0.11%)
Dec 18, 2017	31.22	31.42	31.22	31.31	32,233	+0.36(+1.15%)
Dec 15, 2017	30.92	31.00	30.79	30.95	60,693	+0.06(+0.21%)
Dec 14, 2017	30.96	30.98	30.88	30.89	36,001	-0.08(-0.24%)
Dec 13, 2017	30.89	31.04	30.89	30.96	76,721	+0.20(+0.65%)
Dec 12, 2017	30.66	30.76	30.62	30.76	22,478	-0.24(-0.78%)
Dec 11, 2017	30.98	31.02	30.95	31.01	20,329	+0.24(+0.78%)
Dec 08, 2017	30.76	30.81	30.70	30.77	119,583	+0.29(+0.95%)
Dec 07, 2017	30.33	30.54	30.33	30.48	50,013	+0.02(+0.08%)
Dec 06, 2017	30.36	30.50	30.32	30.45	51,300	-0.31(-1.00%)
Dec 05, 2017	30.79	30.96	30.74	30.76	41,328	-0.04(-0.13%)
Dec 04, 2017	31.06	31.06	30.80	30.80	33,542	-0.00(-0.01%)
Dec 01, 2017	31.81	38.17	30.78	30.81	21,525	-0.11(-0.35%)
Nov 30, 2017	31.10	31.10	30.91	30.91	51,116	-0.40(-1.27%)
Nov 29, 2017	31.59	31.59	31.28	31.31	36,064	-0.44(-1.39%)
Nov 28, 2017	31.78	31.80	31.62	31.75	907,216	+0.27(+0.87%)
Nov 27, 2017	31.66	31.72	31.46	31.48	24,680	-0.44(-1.38%)
Nov 24, 2017	31.88	31.97	31.85	31.92	21,492	-0.12(-0.39%)
Nov 22, 2017	32.02	32.10	31.95	32.05	22,767	+0.04(+0.13%)
Nov 21, 2017	32.00	32.09	31.99	32.01	23,778	+0.42(+1.33%)
Nov 20, 2017	31.42	31.60	31.39	31.59	30,522	+0.14(+0.45%)
Nov 17, 2017	31.34	31.51	31.34	31.45	41,165	+0.14(+0.45%)
Nov 16, 2017	31.09	31.35	31.07	31.30	33,932	+0.64(+2.10%)
Nov 15, 2017	30.64	30.70	30.50	30.66	34,002	-0.07(-0.24%)
Nov 14, 2017	30.84	30.84	30.68	30.73	53,320	-0.12(-0.39%)
Nov 13, 2017	30.75	30.88	30.70	30.85	45,541	-0.06(-0.21%)
Nov 10, 2017	30.98	30.98	30.87	30.92	14,187	-0.04(-0.14%)
Nov 09, 2017	30.94	30.97	30.71	30.96	17,589	-0.12(-0.40%)
Nov 08, 2017	31.02	31.11	30.98	31.09	99,072	+0.22(+0.71%)
Nov 07, 2017	31.06	31.06	30.85	30.87	18,635	-0.13(-0.42%)
Nov 06, 2017	30.86	31.02	30.86	31.00	13,597	+0.29(+0.94%)
Nov 03, 2017	30.87	30.87	30.59	30.71	10,176	-0.19(-0.61%)
Nov 02, 2017	30.84	30.92	30.80	30.90	25,053	+0.04(+0.14%)
Nov 01, 2017	31.00	31.00	30.82	30.85	25,102	+0.18(+0.57%)
Oct 31, 2017	30.64	30.69	30.56	30.68	25,132	+0.24(+0.78%)
Oct 30, 2017	30.54	30.59	30.42	30.44	30,932	-0.17(-0.55%)
Oct 27, 2017	30.38	30.62	30.38	30.61	66,442	+0.27(+0.89%)
Oct 26, 2017	30.50	30.50	30.34	30.34	9,384	-0.16(-0.52%)
Oct 25, 2017	30.68	30.68	30.34	30.50	13,557	-0.00(-0.02%)
Oct 24, 2017	30.49	30.57	30.49	30.50	20,628	+0.00(+0.01%)
Oct 23, 2017	30.68	30.68	30.50	30.50	34,048	-0.19(-0.61%)
Oct 20, 2017	30.76	30.76	30.68	30.69	11,059	+0.12(+0.38%)
Oct 19, 2017	30.59	30.59	30.51	30.57	24,715	-0.29(-0.93%)
Oct 18, 2017	30.91	30.92	30.79	30.86	31,126	+0.06(+0.19%)
Oct 17, 2017	30.90	30.90	30.77	30.80	11,894	-0.18(-0.57%)
Oct 16, 2017	31.06	31.06	30.97	30.97	10,160	-0.02(-0.07%)
Oct 13, 2017	31.03	31.06	30.97	31.00	16,596	+0.24(+0.77%)
Oct 12, 2017	30.83	30.85	30.76	30.76	8,794	-0.01(-0.02%)
Oct 11, 2017	30.68	30.76	30.65	30.76	12,816	+0.17(+0.55%)
Oct 10, 2017	30.58	30.59	30.53	30.59	5,807	+0.31(+1.01%)
Oct 09, 2017	30.27	30.29	30.24	30.29	3,295	-0.04(-0.13%)
Oct 06, 2017	30.30	30.36	30.30	30.33	9,493	-0.14(-0.45%)
Oct 05, 2017	30.44	30.57	30.44	30.46	23,548	+0.15(+0.50%)
Oct 04, 2017	30.30	30.34	30.27	30.31	13,634	+0.08(+0.27%)
Oct 03, 2017	30.13	30.24	30.13	30.23	9,426	+0.43(+1.44%)

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.