Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		32.80	32.80	32.80	0	-0.16(-0.50%)
Dec 28, 2017	32.99	33.05	32.84	32.97	18,085	-0.41(-1.23%)
Dec 27, 2017	34.05	34.05	33.34	33.38	18,262	-0.36(-1.07%)
Dec 26, 2017	33.28	33.85	33.28	33.74	14,533	+0.37(+1.11%)
Dec 22, 2017	33.40	33.42	33.27	33.37	36,081	-0.05(-0.15%)
Dec 21, 2017	33.42	33.52	33.42	33.42	5,493	+0.17(+0.51%)
Dec 20, 2017	33.08	33.29	33.08	33.25	5,729	+0.16(+0.48%)
Dec 19, 2017	33.23	33.23	33.04	33.09	2,649	-0.16(-0.47%)
Dec 18, 2017	32.96	33.26	32.96	33.25	10,175	+0.40(+1.21%)
Dec 15, 2017	32.83	32.93	32.81	32.85	10,674	+0.42(+1.30%)
Dec 14, 2017	32.87	32.89	32.29	32.43	13,737	-0.42(-1.29%)
Dec 13, 2017	32.74	32.87	32.73	32.85	4,829	+0.03(+0.10%)
Dec 12, 2017	32.62	32.94	32.62	32.82	19,197	+0.20(+0.61%)
Dec 11, 2017	32.66	32.68	32.54	32.62	14,636	+0.09(+0.29%)
Dec 08, 2017	32.45	32.55	32.18	32.52	12,544	+0.38(+1.20%)
Dec 07, 2017	32.00	32.23	32.00	32.14	10,749	+0.27(+0.84%)
Dec 06, 2017	31.81	32.04	31.81	31.87	4,897	-0.11(-0.34%)
Dec 05, 2017	32.80	32.80	31.98	31.98	14,910	-0.46(-1.43%)
Dec 04, 2017	32.06	32.72	32.06	32.44	9,170	+0.96(+3.04%)
Dec 01, 2017	31.72	31.72	31.49	31.49	1,542	-0.19(-0.60%)
Nov 30, 2017	32.05	32.05	31.68	31.68	1,276	+0.06(+0.18%)
Nov 29, 2017	31.62	31.62	31.62	31.62	661	+1.19(+3.91%)
Nov 28, 2017	30.07	30.43	30.07	30.43	6,453	+0.58(+1.93%)
Nov 27, 2017	29.91	29.91	29.78	29.85	2,391	-0.24(-0.80%)
Nov 24, 2017	30.09	30.09	30.09	30.09	1,076	+0.03(+0.11%)
Nov 22, 2017	30.03	30.07	30.01	30.06	4,328	+0.13(+0.43%)
Nov 21, 2017	29.91	30.00	29.89	29.93	53,054	-0.06(-0.20%)
Nov 20, 2017	29.80	30.02	29.70	29.99	3,159	+0.29(+0.98%)
Nov 17, 2017	29.66	29.71	29.66	29.70	3,423	+0.67(+2.31%)
Nov 16, 2017	28.77	29.10	28.77	29.03	5,625	+0.47(+1.65%)
Nov 15, 2017	28.33	28.63	28.33	28.56	3,285	+0.04(+0.14%)
Nov 14, 2017	28.41	28.52	28.41	28.52	2,702	+0.14(+0.49%)
Nov 13, 2017	28.61	28.75	28.32	28.38	7,150	-0.43(-1.50%)
Nov 10, 2017	28.81	28.84	28.81	28.81	5,451	+0.26(+0.90%)
Nov 09, 2017	27.86	28.61	27.86	28.55	11,967	+0.37(+1.32%)
Nov 08, 2017	27.94	28.18	27.94	28.18	7,580	+0.27(+0.95%)
Nov 07, 2017	28.08	28.08	27.91	27.92	10,635	-0.42(-1.50%)
Nov 06, 2017	28.34	28.34	28.31	28.34	2,940	+0.05(+0.19%)
Nov 03, 2017	28.35	28.36	28.29	28.29	711	-0.13(-0.46%)
Nov 02, 2017	28.41	28.48	28.41	28.41	5,061	-0.05(-0.19%)
Nov 01, 2017	28.47	28.47	28.47	28.47	268	+0.14(+0.49%)
Oct 31, 2017	28.36	28.37	28.33	28.33	4,204	-0.10(-0.35%)
Oct 30, 2017	28.56	28.56	28.33	28.43	5,018	-0.21(-0.73%)
Oct 27, 2017	28.57	28.64	28.57	28.64	1,551	-0.58(-1.99%)
Oct 26, 2017	29.29	29.29	29.22	29.22	776	-0.04(-0.13%)
Oct 25, 2017	29.21	29.40	29.21	29.26	1,851	-0.62(-2.07%)
Oct 24, 2017	29.88	29.94	29.86	29.88	5,889	+0.03(+0.09%)
Oct 23, 2017	29.79	30.12	29.79	29.85	3,137	+0.30(+1.00%)
Oct 20, 2017	29.46	29.57	29.46	29.55	422	+0.48(+1.67%)
Oct 19, 2017	29.00	29.07	29.00	29.07	8,952	-0.04(-0.12%)
Oct 18, 2017	29.14	29.14	29.11	29.11	1,430	+0.17(+0.59%)
Oct 17, 2017	28.89	28.93	28.89	28.93	1,098	+0.04(+0.12%)
Oct 16, 2017	29.04	29.04	28.86	28.90	1,703	-0.30(-1.03%)
Oct 13, 2017	29.15	29.32	29.11	29.20	3,201	-0.15(-0.52%)
Oct 11, 2017		29.35	29.35	29.35	68	-0.03(-0.12%)
Oct 10, 2017	29.49	29.49	29.33	29.39	867	+0.11(+0.36%)
Oct 09, 2017	29.32	29.32	29.26	29.28	578	-0.25(-0.86%)
Oct 06, 2017	29.69	29.69	29.54	29.54	35,212	-0.25(-0.84%)
Oct 05, 2017	29.79	29.79	29.79	29.79	218	+0.19(+0.64%)
Oct 04, 2017	29.64	29.70	29.59	29.59	10,323	-0.01(-0.04%)
Oct 03, 2017	29.61	29.61	29.61	29.61	200	+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.