Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		32.59	32.59	32.59	0	+0.07(+0.23%)
Dec 28, 2017	32.47	33.43	32.44	32.52	398,459	+0.10(+0.30%)
Dec 27, 2017	32.27	32.49	32.18	32.42	153,835	+0.17(+0.51%)
Dec 26, 2017	32.14	32.47	32.14	32.26	180,838	+0.21(+0.65%)
Dec 22, 2017	32.20	32.20	31.94	32.05	266,009	-0.12(-0.38%)
Dec 21, 2017	32.37	32.53	32.16	32.17	207,351	-0.08(-0.25%)
Dec 20, 2017	32.48	32.52	32.22	32.25	213,887	-0.06(-0.19%)
Dec 19, 2017	32.54	32.54	32.23	32.31	276,526	-0.05(-0.15%)
Dec 18, 2017	32.74	32.89	32.28	32.36	265,563	-0.24(-0.74%)
Dec 15, 2017	32.02	32.77	32.00	32.60	851,496	+0.58(+1.80%)
Dec 14, 2017	32.63	32.63	32.00	32.02	313,008	-0.50(-1.55%)
Dec 13, 2017	32.79	32.91	32.49	32.53	345,499	-0.19(-0.58%)
Dec 12, 2017	32.86	32.94	32.66	32.72	444,882	-0.01(-0.04%)
Dec 11, 2017	32.88	32.90	32.63	32.73	300,927	-0.15(-0.45%)
Dec 08, 2017	33.00	33.00	32.79	32.88	151,981	-0.10(-0.30%)
Dec 07, 2017	33.04	33.12	32.82	32.98	173,839	-0.14(-0.43%)
Dec 06, 2017	33.16	33.36	33.02	33.12	143,677	-0.01(-0.04%)
Dec 05, 2017	33.44	33.44	33.03	33.13	192,620	-0.29(-0.88%)
Dec 04, 2017	33.67	33.69	33.33	33.42	244,062	+0.01(+0.02%)
Dec 01, 2017	33.40	33.46	32.78	33.42	282,268	+0.01(+0.02%)
Nov 30, 2017	33.62	33.73	33.08	33.41	244,028	-0.07(-0.22%)
Nov 29, 2017	33.33	33.76	33.31	33.49	229,484	+0.31(+0.93%)
Nov 28, 2017	32.92	33.23	32.74	33.18	368,858	+0.31(+0.95%)
Nov 27, 2017	32.68	32.89	32.60	32.86	243,356	+0.09(+0.26%)
Nov 24, 2017	32.83	32.94	32.43	32.78	148,306	-0.01(-0.04%)
Nov 22, 2017	32.90	33.01	32.59	32.79	319,144	-0.07(-0.22%)
Nov 21, 2017	33.04	33.16	32.78	32.86	275,901	-0.05(-0.15%)
Nov 20, 2017	32.92	32.94	32.69	32.91	399,600	-0.02(-0.07%)
Nov 17, 2017	33.29	33.29	32.90	32.94	405,648	-0.38(-1.14%)
Nov 16, 2017	33.67	33.67	33.16	33.32	282,686	-0.20(-0.60%)
Nov 15, 2017	33.53	33.84	33.26	33.52	307,116	-0.07(-0.20%)
Nov 14, 2017	33.25	33.65	32.90	33.59	331,048	+0.15(+0.46%)
Nov 13, 2017	33.39	33.56	33.18	33.44	398,747	+0.08(+0.24%)
Nov 10, 2017	33.36	33.49	33.06	33.36	202,732	+0.04(+0.11%)
Nov 09, 2017	33.01	33.37	32.97	33.32	378,831	+0.27(+0.81%)
Nov 08, 2017	33.61	33.61	33.03	33.05	503,237	-0.42(-1.24%)
Nov 07, 2017	33.69	33.99	33.42	33.47	379,828	-0.09(-0.27%)
Nov 06, 2017	33.60	33.66	33.40	33.56	260,508	-0.04(-0.11%)
Nov 03, 2017	33.25	33.81	33.24	33.59	351,556	+0.31(+0.92%)
Nov 02, 2017	33.39	33.63	32.93	33.29	432,986	+0.01(+0.04%)
Nov 01, 2017	33.23	33.74	33.18	33.28	569,908	+0.20(+0.61%)
Oct 31, 2017	33.00	33.45	32.88	33.08	777,269	+0.35(+1.06%)
Oct 30, 2017	30.95	33.21	30.95	32.73	1,302,333	+1.69(+5.45%)
Oct 27, 2017	31.05	31.05	30.67	31.03	340,080	+0.09(+0.28%)
Oct 26, 2017	30.87	31.14	30.86	30.95	211,480	+0.19(+0.62%)
Oct 25, 2017	31.02	31.02	30.71	30.76	341,766	-0.12(-0.40%)
Oct 24, 2017	30.77	30.98	30.73	30.88	303,750	+0.12(+0.38%)
Oct 23, 2017	30.97	31.05	30.63	30.77	173,228	-0.09(-0.28%)
Oct 20, 2017	31.41	31.41	30.83	30.85	236,552	-0.34(-1.08%)
Oct 19, 2017	30.64	31.20	30.33	31.19	203,231	+0.40(+1.31%)
Oct 18, 2017	30.59	30.85	30.50	30.78	284,676	+0.24(+0.78%)
Oct 17, 2017	30.84	31.02	30.44	30.55	233,187	-0.39(-1.26%)
Oct 16, 2017	31.00	31.10	30.81	30.94	171,264	-0.04(-0.12%)
Oct 13, 2017	30.77	31.25	30.54	30.97	381,095	+0.26(+0.84%)
Oct 12, 2017	30.71	30.93	30.53	30.72	317,586	-0.03(-0.10%)
Oct 11, 2017	30.77	30.86	30.61	30.75	172,230	-0.20(-0.65%)
Oct 10, 2017	30.82	30.99	30.74	30.95	223,162	+0.09(+0.28%)
Oct 09, 2017	30.97	31.06	30.81	30.86	262,914	+0.02(+0.06%)
Oct 06, 2017	30.99	31.16	30.84	30.84	236,102	-0.16(-0.53%)
Oct 05, 2017	31.05	31.16	30.92	31.01	220,435	+0.05(+0.16%)
Oct 04, 2017	30.94	31.16	30.73	30.96	318,888	+0.01(+0.02%)
Oct 03, 2017	30.99	30.99	30.61	30.95	247,480	-0.01(-0.02%)

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.