Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		32.90	32.90	32.90	0	-0.02(-0.05%)
Dec 28, 2017	32.96	32.96	32.83	32.91	278,047	+0.07(+0.23%)
Dec 27, 2017	32.88	32.91	32.84	32.84	199,787	+0.00(+0.00%)
Dec 26, 2017	32.81	32.89	32.78	32.84	196,824	+0.06(+0.18%)
Dec 22, 2017	32.86	32.86	32.73	32.78	205,211	-0.03(-0.10%)
Dec 21, 2017	32.81	32.86	32.75	32.81	327,302	+0.10(+0.31%)
Dec 20, 2017	32.83	32.85	32.71	32.71	297,005	-0.09(-0.28%)
Dec 19, 2017	32.96	33.08	32.77	32.80	170,855	-0.08(-0.26%)
Dec 18, 2017	32.91	32.93	32.82	32.89	413,210	+0.08(+0.26%)
Dec 15, 2017	32.77	32.82	32.73	32.80	113,067	+0.07(+0.21%)
Dec 14, 2017	32.74	32.79	32.73	32.74	394,992	-0.01(-0.03%)
Dec 13, 2017	32.72	32.83	32.69	32.74	134,679	+0.03(+0.10%)
Dec 12, 2017	32.72	32.74	32.60	32.71	155,667	-0.02(-0.05%)
Dec 11, 2017	32.68	32.75	32.66	32.73	503,966	+0.08(+0.26%)
Dec 08, 2017	32.72	32.72	32.63	32.64	510,582	+0.01(+0.03%)
Dec 07, 2017	32.63	32.69	32.62	32.63	170,202	+0.00(+0.00%)
Dec 06, 2017	32.63	32.66	32.53	32.63	179,775	-0.02(-0.05%)
Dec 05, 2017	32.65	32.70	32.61	32.65	133,464	-0.02(-0.05%)
Dec 04, 2017	32.77	32.77	32.63	32.67	158,890	+0.00(+0.00%)
Dec 01, 2017	32.54	32.69	32.47	32.67	149,304	-0.01(-0.03%)
Nov 30, 2017	32.68	32.71	32.63	32.68	164,654	+0.09(+0.29%)
Nov 29, 2017	32.71	32.71	32.58	32.58	286,605	-0.14(-0.42%)
Nov 28, 2017	32.62	32.72	32.58	32.72	142,020	+0.17(+0.52%)
Nov 27, 2017	32.68	32.68	32.55	32.55	654,262	-0.12(-0.36%)
Nov 24, 2017	32.63	32.68	32.62	32.67	59,113	+0.03(+0.10%)
Nov 22, 2017	32.62	32.63	32.57	32.63	152,143	+0.06(+0.18%)
Nov 21, 2017	32.52	32.60	32.51	32.58	123,936	+0.12(+0.37%)
Nov 20, 2017	32.45	32.47	32.39	32.46	157,132	+0.03(+0.08%)
Nov 17, 2017	32.46	32.46	32.37	32.43	106,946	+0.02(+0.05%)
Nov 16, 2017	32.45	32.46	32.38	32.41	367,633	+0.14(+0.45%)
Nov 15, 2017	32.30	32.33	32.24	32.27	143,079	-0.08(-0.26%)
Nov 14, 2017	32.32	32.35	32.27	32.35	94,119	-0.02(-0.05%)
Nov 13, 2017	32.26	32.38	32.25	32.37	110,880	+0.05(+0.16%)
Nov 10, 2017	32.38	32.41	32.30	32.32	128,221	-0.09(-0.29%)
Nov 09, 2017	32.46	32.52	32.37	32.41	131,362	-0.14(-0.44%)
Nov 08, 2017	32.53	32.57	32.46	32.56	180,278	+0.03(+0.08%)
Nov 07, 2017	32.56	32.58	32.47	32.53	214,887	-0.03(-0.08%)
Nov 06, 2017	32.47	32.58	32.46	32.56	84,632	+0.10(+0.31%)
Nov 03, 2017	32.47	32.51	32.44	32.46	111,383	-0.03(-0.10%)
Nov 02, 2017	32.45	32.49	32.42	32.49	70,429	+0.03(+0.08%)
Nov 01, 2017	32.58	32.58	32.40	32.46	273,066	+0.07(+0.21%)
Oct 31, 2017	32.43	32.46	32.38	32.40	183,395	+0.02(+0.05%)
Oct 30, 2017	32.38	32.41	32.35	32.38	253,710	+0.00(+0.00%)
Oct 27, 2017	32.25	32.39	32.25	32.38	92,613	+0.13(+0.40%)
Oct 26, 2017	32.32	32.32	32.22	32.25	97,479	+0.03(+0.08%)
Oct 25, 2017	32.30	32.32	32.18	32.23	90,657	-0.12(-0.37%)
Oct 24, 2017	32.35	32.37	32.30	32.35	127,627	-0.01(-0.03%)
Oct 23, 2017	32.45	32.45	32.33	32.35	98,996	-0.03(-0.08%)
Oct 20, 2017	32.41	32.41	32.33	32.38	64,953	+0.05(+0.16%)
Oct 19, 2017	32.30	32.38	32.28	32.33	74,414	-0.02(-0.05%)
Oct 18, 2017	32.41	32.41	32.35	32.35	145,349	-0.05(-0.16%)
Oct 17, 2017	32.33	32.41	32.32	32.40	99,146	+0.05(+0.16%)
Oct 16, 2017	32.44	32.45	32.35	32.35	155,473	-0.02(-0.05%)
Oct 13, 2017	32.39	32.43	32.34	32.36	141,618	+0.03(+0.08%)
Oct 12, 2017	32.27	32.35	32.27	32.34	103,739	+0.02(+0.05%)
Oct 11, 2017	32.30	32.37	32.26	32.32	137,224	+0.03(+0.08%)
Oct 10, 2017	32.28	32.30	32.22	32.30	250,587	+0.14(+0.45%)
Oct 09, 2017	32.11	32.22	32.11	32.15	215,083	+0.00(+0.00%)
Oct 06, 2017	32.19	32.21	32.13	32.15	136,436	-0.08(-0.24%)
Oct 05, 2017	32.23	32.24	32.14	32.23	113,195	+0.08(+0.24%)
Oct 04, 2017	32.27	32.27	32.15	32.15	200,786	-0.05(-0.16%)
Oct 03, 2017	32.19	32.20	32.10	32.20	101,014	+0.08(+0.24%)

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.