Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		33.79	33.79	33.79	0	+0.04(+0.12%)
Dec 28, 2017	33.82	33.82	33.69	33.75	625,594	+0.13(+0.39%)
Dec 27, 2017	33.56	33.67	33.56	33.62	372,665	+0.09(+0.27%)
Dec 26, 2017	33.59	33.59	33.49	33.53	445,818	+0.02(+0.07%)
Dec 22, 2017	33.54	33.54	33.35	33.51	584,590	+0.05(+0.16%)
Dec 21, 2017	33.39	33.54	33.34	33.45	481,722	+0.18(+0.53%)
Dec 20, 2017	33.39	33.39	33.26	33.27	443,716	-0.03(-0.09%)
Dec 19, 2017	33.33	33.37	33.22	33.30	445,506	+0.04(+0.12%)
Dec 18, 2017	33.32	33.37	33.25	33.26	516,843	+0.19(+0.57%)
Dec 15, 2017	33.09	33.12	33.01	33.07	366,445	-0.05(-0.15%)
Dec 14, 2017	33.32	33.34	33.10	33.12	309,952	-0.13(-0.39%)
Dec 13, 2017	33.27	33.34	33.15	33.25	356,315	+0.05(+0.15%)
Dec 12, 2017	33.19	33.21	33.14	33.20	445,039	+0.05(+0.15%)
Dec 11, 2017	33.10	33.17	33.08	33.15	290,770	+0.01(+0.03%)
Dec 08, 2017	33.11	33.14	33.03	33.14	369,279	+0.19(+0.59%)
Dec 07, 2017	32.94	33.03	32.84	32.95	459,537	+0.10(+0.32%)
Dec 06, 2017	32.93	32.94	32.82	32.85	490,066	-0.08(-0.24%)
Dec 05, 2017	32.96	33.10	32.92	32.93	908,711	-0.13(-0.39%)
Dec 04, 2017	33.22	33.24	33.05	33.05	456,060	-0.13(-0.40%)
Dec 01, 2017	33.11	33.25	33.09	33.19	1,001,434	+0.00(+0.01%)
Nov 30, 2017	33.29	33.35	33.15	33.18	1,279,504	+0.07(+0.21%)
Nov 29, 2017	33.20	33.25	33.10	33.11	660,717	-0.04(-0.12%)
Nov 28, 2017	33.06	33.20	33.05	33.15	611,358	+0.25(+0.75%)
Nov 27, 2017	33.12	33.12	32.91	32.91	501,669	-0.15(-0.46%)
Nov 24, 2017	33.04	33.09	33.04	33.06	152,130	+0.10(+0.31%)
Nov 22, 2017	33.00	33.00	32.84	32.96	371,348	+0.22(+0.66%)
Nov 21, 2017	32.83	32.85	32.70	32.74	433,677	+0.13(+0.39%)
Nov 20, 2017	32.70	32.70	32.61	32.61	351,744	-0.06(-0.18%)
Nov 17, 2017	32.69	32.71	32.59	32.67	523,716	-0.19(-0.57%)
Nov 16, 2017	32.76	32.87	32.76	32.86	826,537	+0.21(+0.64%)
Nov 15, 2017	32.62	32.69	32.56	32.65	627,835	-0.10(-0.30%)
Nov 14, 2017	32.71	32.77	32.62	32.75	440,238	+0.03(+0.09%)
Nov 13, 2017	32.63	32.74	32.56	32.72	474,749	-0.22(-0.66%)
Nov 10, 2017	32.97	32.97	32.84	32.94	355,765	-0.05(-0.15%)
Nov 09, 2017	32.91	33.01	32.86	32.99	679,554	-0.11(-0.33%)
Nov 08, 2017	33.07	33.14	32.99	33.09	763,479	+0.05(+0.15%)
Nov 07, 2017	33.15	33.15	32.98	33.05	424,233	-0.20(-0.60%)
Nov 06, 2017	33.01	33.24	33.00	33.24	418,697	+0.17(+0.52%)
Nov 03, 2017	33.15	33.15	32.99	33.07	346,426	-0.13(-0.40%)
Nov 02, 2017	33.07	33.20	33.07	33.20	779,674	+0.08(+0.24%)
Nov 01, 2017	33.25	33.28	33.09	33.12	509,419	+0.01(+0.03%)
Oct 31, 2017	33.04	33.14	33.02	33.11	499,439	+0.09(+0.27%)
Oct 30, 2017		33.05	32.86	33.03	445,206	+0.15(+0.45%)
Oct 27, 2017	32.83	32.89	32.69	32.88	553,193	-0.10(-0.30%)
Oct 26, 2017	33.12	33.12	32.97	32.98	486,309	-0.10(-0.31%)
Oct 25, 2017	33.28	33.28	32.97	33.08	640,067	-0.21(-0.64%)
Oct 24, 2017	33.35	33.35	33.24	33.29	535,239	-0.01(-0.03%)
Oct 23, 2017	33.47	33.47	33.29	33.30	542,464	-0.16(-0.47%)
Oct 20, 2017	33.45	33.58	33.44	33.46	323,334	-0.03(-0.09%)
Oct 19, 2017	33.45	33.53	33.38	33.49	450,340	+0.00(+0.00%)
Oct 18, 2017	33.50	33.52	33.41	33.49	464,189	+0.04(+0.12%)
Oct 17, 2017	33.47	33.47	33.39	33.45	399,642	-0.03(-0.09%)
Oct 16, 2017	33.59	33.59	33.44	33.48	420,650	-0.12(-0.35%)
Oct 13, 2017	33.62	33.65	33.58	33.60	389,431	+0.11(+0.32%)
Oct 12, 2017	33.50	33.56	33.42	33.49	446,819	-0.06(-0.18%)
Oct 11, 2017	33.49	33.56	33.43	33.55	611,092	+0.10(+0.30%)
Oct 10, 2017	33.34	33.46	33.28	33.45	547,237	+0.35(+1.05%)
Oct 09, 2017	33.17	33.18	33.10	33.10	440,375	-0.05(-0.15%)
Oct 06, 2017	33.07	33.15	32.98	33.15	432,030	-0.05(-0.15%)
Oct 05, 2017	33.20	33.24	33.15	33.20	518,840	-0.04(-0.12%)
Oct 04, 2017	33.27	33.27	33.20	33.24	524,174	-0.20(-0.59%)
Oct 03, 2017	33.37	33.44	33.34	33.44	452,021	+0.06(+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.