Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		33.85	33.85	33.85	0	-0.05(-0.16%)
Dec 28, 2017	33.71	33.93	33.53	33.91	581,780	+0.19(+0.58%)
Dec 27, 2017	33.53	33.80	33.53	33.71	651,512	+0.29(+0.86%)
Dec 26, 2017	33.36	33.43	33.31	33.43	395,190	+0.06(+0.19%)
Dec 22, 2017	33.27	33.40	33.15	33.36	695,403	+0.01(+0.02%)
Dec 21, 2017	33.68	33.88	33.32	33.36	1,488,442	-0.20(-0.60%)
Dec 20, 2017	33.88	33.91	33.51	33.56	778,406	-0.19(-0.58%)
Dec 19, 2017	34.02	34.10	33.67	33.75	1,170,661	-0.30(-0.89%)
Dec 18, 2017	34.19	34.47	33.95	34.06	1,151,474	+0.10(+0.30%)
Dec 15, 2017	34.09	34.34	33.91	33.95	1,130,138	-0.13(-0.39%)
Dec 14, 2017	34.23	34.31	33.88	34.09	1,091,788	-0.13(-0.39%)
Dec 13, 2017	34.06	34.36	34.06	34.22	841,841	+0.15(+0.43%)
Dec 12, 2017	33.69	34.12	33.63	34.07	881,224	+0.34(+1.01%)
Dec 11, 2017	33.72	33.81	33.57	33.73	658,944	+0.02(+0.07%)
Dec 08, 2017	33.46	33.81	33.36	33.71	1,062,349	+0.30(+0.88%)
Dec 07, 2017	32.42	33.43	32.41	33.41	1,171,406	+0.75(+2.29%)
Dec 06, 2017	32.93	32.95	32.56	32.66	1,263,676	-0.23(-0.71%)
Dec 05, 2017	32.69	32.94	32.57	32.90	1,970,735	+0.30(+0.93%)
Dec 04, 2017	33.04	33.05	32.58	32.59	1,468,750	-0.21(-0.64%)
Dec 01, 2017	32.41	32.83	32.34	32.80	1,255,203	+0.54(+1.66%)
Nov 30, 2017	32.31	32.53	32.11	32.27	2,377,803	+0.10(+0.31%)
Nov 29, 2017	32.36	32.43	32.07	32.17	1,583,811	-0.02(-0.05%)
Nov 28, 2017	32.19	32.44	32.17	32.18	899,087	-0.04(-0.12%)
Nov 27, 2017	32.41	32.54	32.11	32.22	771,433	-0.08(-0.24%)
Nov 24, 2017	32.02	32.37	31.99	32.30	460,161	+0.32(+0.99%)
Nov 22, 2017	31.94	32.19	31.81	31.98	790,805	+0.06(+0.19%)
Nov 21, 2017	31.96	32.19	31.90	31.92	725,725	+0.02(+0.07%)
Nov 20, 2017	31.99	32.11	31.86	31.90	998,505	-0.05(-0.17%)
Nov 17, 2017	31.67	32.04	31.37	31.95	1,214,756	+0.13(+0.41%)
Nov 16, 2017	31.78	31.96	31.77	31.82	705,329	+0.11(+0.34%)
Nov 15, 2017	31.67	31.84	31.56	31.71	895,021	-0.20(-0.63%)
Nov 14, 2017	32.32	32.37	31.56	31.91	1,185,842	-0.66(-2.01%)
Nov 13, 2017	32.54	32.85	32.27	32.57	1,046,942	+0.15(+0.45%)
Nov 10, 2017	32.16	32.51	32.13	32.42	782,575	-0.02(-0.05%)
Nov 09, 2017	32.56	32.58	32.11	32.44	778,601	-0.20(-0.61%)
Nov 08, 2017	32.34	32.67	32.34	32.64	921,122	+0.40(+1.24%)
Nov 07, 2017	32.27	32.36	32.10	32.24	852,297	-0.13(-0.41%)
Nov 06, 2017	32.05	32.40	32.05	32.37	441,096	+0.19(+0.60%)
Nov 03, 2017	32.13	32.34	32.08	32.17	702,410	+0.07(+0.22%)
Nov 02, 2017	32.08	32.27	32.04	32.10	781,248	+0.06(+0.19%)
Nov 01, 2017	32.43	32.51	31.98	32.04	667,072	-0.32(-0.98%)
Oct 31, 2017	32.41	32.58	32.36	32.36	876,909	-0.06(-0.19%)
Oct 30, 2017	32.29	32.51	32.21	32.42	1,137,987	+0.16(+0.50%)
Oct 27, 2017	32.06	32.30	31.88	32.26	1,009,398	+0.20(+0.63%)
Oct 26, 2017	32.14	32.35	32.05	32.06	1,159,667	-0.05(-0.14%)
Oct 25, 2017	32.68	32.76	31.87	32.10	1,198,324	-0.63(-1.93%)
Oct 24, 2017	32.87	33.05	32.69	32.74	637,409	-0.08(-0.24%)
Oct 23, 2017	33.11	33.19	32.76	32.81	633,774	-0.28(-0.84%)
Oct 20, 2017	33.08	33.17	32.94	33.09	693,765	+0.01(+0.02%)
Oct 19, 2017	33.05	33.23	32.95	33.08	587,695	-0.07(-0.21%)
Oct 18, 2017	33.12	33.29	33.09	33.15	575,109	+0.12(+0.35%)
Oct 17, 2017	32.87	33.16	32.85	33.04	568,472	+0.15(+0.45%)
Oct 16, 2017	32.82	32.93	32.67	32.89	537,519	+0.08(+0.24%)
Oct 13, 2017	32.78	32.90	32.64	32.81	1,748,868	+0.12(+0.35%)
Oct 12, 2017	32.69	32.81	32.49	32.70	2,204,360	-0.13(-0.40%)
Oct 11, 2017	32.62	32.88	32.62	32.83	821,845	+0.21(+0.64%)
Oct 10, 2017	32.58	32.74	32.54	32.62	847,989	+0.17(+0.52%)
Oct 09, 2017	32.41	32.48	32.31	32.45	375,671	+0.05(+0.17%)
Oct 06, 2017	32.52	32.58	32.31	32.40	953,984	-0.16(-0.50%)
Oct 05, 2017	32.51	32.73	32.41	32.56	746,365	+0.02(+0.05%)
Oct 04, 2017	32.28	32.63	32.20	32.54	881,133	+0.30(+0.93%)
Oct 03, 2017	32.10	32.27	32.02	32.24	811,952	+0.16(+0.50%)

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.