Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		33.79	33.79	33.79	0	+0.11(+0.32%)
Dec 28, 2017	33.53	33.69	33.46	33.69	15,603	+0.31(+0.91%)
Dec 27, 2017	33.49	33.50	33.29	33.38	54,273	+0.04(+0.12%)
Dec 26, 2017	33.50	33.59	33.27	33.34	49,067	-0.24(-0.71%)
Dec 22, 2017	32.99	33.69	32.85	33.58	172,280	+1.01(+3.09%)
Dec 21, 2017	32.11	32.61	32.08	32.57	255,425	+0.48(+1.49%)
Dec 20, 2017	31.80	32.18	31.77	32.09	26,543	+0.34(+1.06%)
Dec 19, 2017	31.72	31.86	31.55	31.76	169,845	+0.29(+0.91%)
Dec 18, 2017	30.48	31.53	30.48	31.47	256,678	+1.16(+3.82%)
Dec 15, 2017	30.99	31.16	30.27	30.31	215,101	-0.64(-2.06%)
Dec 14, 2017	32.11	32.11	30.95	30.95	307,381	-1.31(-4.06%)
Dec 13, 2017	32.09	32.29	32.09	32.26	107,516	+0.19(+0.58%)
Dec 12, 2017	31.92	32.26	31.92	32.08	211,353	+0.06(+0.20%)
Dec 11, 2017	32.00	32.09	31.95	32.01	236,619	+0.04(+0.13%)
Dec 08, 2017	32.14	32.14	31.86	31.97	52,763	+0.09(+0.28%)
Dec 07, 2017	31.73	32.00	31.57	31.88	170,550	-0.11(-0.35%)
Dec 06, 2017	32.13	32.29	31.89	32.00	195,693	-0.26(-0.80%)
Dec 05, 2017	32.40	32.68	32.22	32.26	450,346	-0.28(-0.87%)
Dec 04, 2017	33.20	33.31	32.47	32.54	380,316	-0.64(-1.93%)
Dec 01, 2017	33.15	33.30	33.10	33.18	131,239	-0.02(-0.07%)
Nov 30, 2017	33.15	33.28	33.11	33.20	134,476	+0.01(+0.02%)
Nov 29, 2017	33.25	33.27	33.10	33.19	31,583	-0.12(-0.36%)
Nov 28, 2017	33.45	33.45	33.27	33.31	34,865	-0.11(-0.31%)
Nov 27, 2017	33.56	33.65	33.42	33.42	31,433	-0.28(-0.84%)
Nov 24, 2017	33.55	33.77	33.48	33.70	19,658	+0.15(+0.43%)
Nov 22, 2017	33.44	33.63	33.41	33.56	47,106	+0.20(+0.61%)
Nov 21, 2017	33.18	33.43	33.18	33.36	42,584	+0.32(+0.98%)
Nov 20, 2017	32.93	33.15	32.93	33.03	43,624	+0.02(+0.07%)
Nov 17, 2017	32.63	33.05	32.63	33.01	54,947	+0.40(+1.24%)
Nov 16, 2017	32.70	32.78	32.53	32.60	46,355	-0.02(-0.05%)
Nov 15, 2017	32.81	32.96	32.52	32.62	188,372	-0.34(-1.03%)
Nov 14, 2017	33.34	33.34	32.89	32.96	58,156	-0.23(-0.71%)
Nov 13, 2017	33.43	33.43	33.16	33.19	82,368	-0.27(-0.80%)
Nov 10, 2017	33.91	33.97	33.39	33.46	111,029	-0.46(-1.36%)
Nov 09, 2017	34.06	34.06	33.72	33.92	90,253	-0.16(-0.47%)
Nov 08, 2017	34.07	34.10	33.91	34.08	153,783	+0.11(+0.33%)
Nov 07, 2017	34.58	34.58	33.89	33.97	69,906	-0.53(-1.55%)
Nov 06, 2017	34.35	34.54	34.24	34.50	131,793	+0.23(+0.66%)
Nov 03, 2017	34.25	34.29	34.01	34.28	165,625	+0.04(+0.12%)
Nov 02, 2017	33.98	34.29	33.78	34.24	136,662	+0.23(+0.67%)
Nov 01, 2017	33.91	34.14	33.89	34.01	248,855	+0.18(+0.53%)
Oct 31, 2017	33.79	33.97	33.61	33.83	258,793	+0.04(+0.12%)
Oct 30, 2017	33.72	33.81	33.69	33.79	51,173	-0.02(-0.07%)
Oct 27, 2017	33.76	33.84	33.62	33.82	21,505	-0.08(-0.24%)
Oct 26, 2017	34.06	34.09	33.89	33.90	50,656	-0.11(-0.33%)
Oct 25, 2017	33.98	34.07	33.74	34.01	70,120	-0.06(-0.19%)
Oct 24, 2017	33.94	34.12	33.74	34.08	92,928	+0.21(+0.62%)
Oct 23, 2017	33.69	33.96	33.57	33.87	73,544	+0.26(+0.77%)
Oct 20, 2017	33.42	33.66	33.42	33.61	58,352	+0.16(+0.48%)
Oct 19, 2017	33.32	33.44	33.23	33.44	28,446	-0.03(-0.10%)
Oct 18, 2017	33.35	33.49	33.31	33.48	32,665	+0.05(+0.15%)
Oct 17, 2017	33.57	33.57	33.23	33.43	100,579	-0.23(-0.70%)
Oct 16, 2017	33.63	33.71	33.46	33.66	58,754	+0.28(+0.85%)
Oct 13, 2017	33.24	33.46	33.24	33.38	70,043	+0.19(+0.58%)
Oct 12, 2017	32.93	33.19	32.93	33.19	82,921	+0.30(+0.91%)
Oct 11, 2017	32.81	32.89	32.67	32.89	24,952	+0.11(+0.32%)
Oct 10, 2017	32.92	32.94	32.76	32.78	32,649	-0.15(-0.44%)
Oct 09, 2017	32.97	33.01	32.83	32.93	87,839	-0.08(-0.24%)
Oct 06, 2017	33.30	33.30	32.94	33.01	77,278	-0.30(-0.90%)
Oct 05, 2017	32.99	33.31	32.99	33.31	71,889	+0.53(+1.60%)
Oct 04, 2017	32.47	32.98	32.47	32.78	395,900	+0.14(+0.42%)
Oct 03, 2017	31.83	32.68	31.83	32.64	284,536	+0.80(+2.51%)

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.