Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		32.58	32.58	32.58	0	-0.13(-0.38%)
Dec 28, 2017	32.77	32.77	32.64	32.71	51,366	+0.07(+0.20%)
Dec 27, 2017	32.58	32.67	32.58	32.64	48,753	+0.07(+0.21%)
Dec 26, 2017	32.53	32.63	32.51	32.57	26,208	-0.33(-1.00%)
Dec 22, 2017	32.89	32.90	32.79	32.90	13,925	+0.08(+0.25%)
Dec 21, 2017	32.89	32.89	32.78	32.82	3,504	-0.00(-0.01%)
Dec 20, 2017	32.89	32.94	32.78	32.82	15,219	-0.10(-0.30%)
Dec 19, 2017	33.05	33.09	32.89	32.92	14,185	-0.03(-0.09%)
Dec 18, 2017	32.86	32.99	32.86	32.95	19,326	+0.33(+1.01%)
Dec 15, 2017	32.53	32.75	32.51	32.62	49,717	+0.38(+1.18%)
Dec 14, 2017	32.55	32.55	32.24	32.24	43,986	-0.26(-0.80%)
Dec 13, 2017	32.47	32.61	32.38	32.50	25,662	+0.07(+0.22%)
Dec 12, 2017	32.50	32.51	32.41	32.43	20,214	+0.00(+0.00%)
Dec 11, 2017	32.43	32.46	32.33	32.43	17,986	+0.00(+0.00%)
Dec 08, 2017	32.41	32.50	32.39	32.43	11,187	+0.16(+0.50%)
Dec 07, 2017	32.12	32.36	32.12	32.27	32,876	+0.06(+0.19%)
Dec 06, 2017	32.21	32.24	32.12	32.21	15,713	+0.01(+0.03%)
Dec 05, 2017	32.48	32.48	32.17	32.20	20,867	-0.17(-0.53%)
Dec 04, 2017	32.50	32.63	32.37	32.37	14,528	+0.08(+0.25%)
Dec 01, 2017	32.46	32.46	32.04	32.29	26,619	-0.14(-0.43%)
Nov 30, 2017	32.38	32.46	32.24	32.43	12,407	+0.24(+0.75%)
Nov 29, 2017	32.13	32.21	32.08	32.19	13,313	+0.15(+0.47%)
Nov 28, 2017	31.89	32.04	31.78	32.04	62,033	+0.29(+0.91%)
Nov 27, 2017	31.84	31.84	31.72	31.75	55,631	-0.09(-0.28%)
Nov 24, 2017	31.93	31.93	31.77	31.84	5,341	+0.03(+0.09%)
Nov 22, 2017	31.82	31.90	31.80	31.81	9,334	+0.04(+0.14%)
Nov 21, 2017	31.71	31.81	31.71	31.77	11,850	+0.09(+0.27%)
Nov 20, 2017	31.67	31.68	31.60	31.68	20,405	+0.08(+0.25%)
Nov 17, 2017	31.69	31.69	31.53	31.60	20,950	+0.03(+0.10%)
Nov 16, 2017	31.38	31.60	31.38	31.57	20,572	+0.40(+1.28%)
Nov 15, 2017	31.28	31.30	30.99	31.17	16,659	-0.23(-0.73%)
Nov 14, 2017	31.32	31.41	31.31	31.40	21,538	-0.08(-0.25%)
Nov 13, 2017	31.36	31.48	31.36	31.48	21,700	+0.06(+0.20%)
Nov 10, 2017	31.34	31.44	31.34	31.42	7,028	+0.02(+0.05%)
Nov 09, 2017	31.28	31.44	31.22	31.40	11,540	-0.12(-0.40%)
Nov 08, 2017	31.35	31.54	31.35	31.52	15,034	+0.17(+0.56%)
Nov 07, 2017	31.34	31.40	31.20	31.35	40,335	+0.06(+0.19%)
Nov 06, 2017	31.11	31.29	31.10	31.29	11,129	+0.21(+0.68%)
Nov 03, 2017	31.09	31.10	31.00	31.08	7,274	+0.15(+0.47%)
Nov 02, 2017	30.98	31.00	30.90	30.93	2,646	-0.11(-0.34%)
Nov 01, 2017	31.16	31.16	30.97	31.04	28,329	-0.07(-0.24%)
Oct 31, 2017	31.10	31.14	31.06	31.11	8,872	+0.05(+0.18%)
Oct 30, 2017	31.23	31.24	31.04	31.06	40,257	-0.20(-0.64%)
Oct 27, 2017	31.11	31.26	31.11	31.26	12,079	+0.19(+0.61%)
Oct 26, 2017	31.11	31.11	30.96	31.07	16,245	+0.15(+0.49%)
Oct 25, 2017	30.93	30.94	30.81	30.92	61,402	-0.26(-0.83%)
Oct 24, 2017	31.22	31.22	31.14	31.18	187,085	+0.02(+0.06%)
Oct 23, 2017	31.37	31.37	31.15	31.16	21,491	-0.13(-0.42%)
Oct 20, 2017	31.26	31.35	31.26	31.29	30,043	+0.11(+0.35%)
Oct 19, 2017	31.04	31.18	30.89	31.18	25,648	+0.08(+0.26%)
Oct 18, 2017	31.15	31.15	31.05	31.10	49,452	+0.11(+0.34%)
Oct 17, 2017	31.00	31.01	30.89	31.00	16,651	+0.05(+0.15%)
Oct 16, 2017	31.00	31.02	30.90	30.95	17,598	-0.03(-0.10%)
Oct 13, 2017	30.92	31.04	30.92	30.98	20,742	+0.03(+0.10%)
Oct 12, 2017	30.81	30.97	30.81	30.95	43,196	+0.05(+0.16%)
Oct 11, 2017	30.91	30.91	30.82	30.90	26,028	+0.12(+0.39%)
Oct 10, 2017	30.85	30.85	30.77	30.78	11,853	+0.01(+0.03%)
Oct 09, 2017	30.90	30.90	30.77	30.77	34,661	-0.08(-0.27%)
Oct 06, 2017	30.89	30.92	30.82	30.85	233,265	-0.04(-0.12%)
Oct 05, 2017	30.96	30.98	30.88	30.89	247,575	-0.04(-0.13%)
Oct 04, 2017	30.93	30.97	30.89	30.93	152,430	-0.04(-0.13%)
Oct 03, 2017	30.92	30.97	30.89	30.97	9,704	+0.05(+0.18%)

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.