Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		33.89	33.89	33.89	0	+0.04(+0.11%)
Dec 28, 2017	33.85	33.92	33.54	33.85	1,106,712	+0.06(+0.18%)
Dec 27, 2017	33.69	33.88	33.64	33.79	651,324	+0.27(+0.81%)
Dec 26, 2017	33.78	33.78	33.47	33.52	320,388	-0.24(-0.71%)
Dec 22, 2017	33.74	33.81	33.54	33.76	775,859	+0.02(+0.07%)
Dec 21, 2017	33.99	34.17	33.72	33.74	924,613	-0.14(-0.41%)
Dec 20, 2017	33.89	33.93	33.77	33.88	1,159,610	+0.09(+0.25%)
Dec 19, 2017	33.92	33.98	33.58	33.79	1,410,601	-0.21(-0.62%)
Dec 18, 2017	34.39	34.62	34.00	34.00	874,251	-0.37(-1.06%)
Dec 15, 2017	34.51	34.73	34.29	34.37	1,039,678	-0.14(-0.41%)
Dec 14, 2017	34.38	34.76	34.26	34.51	972,038	+0.16(+0.48%)
Dec 13, 2017	34.44	34.61	34.34	34.34	1,154,304	-0.09(-0.25%)
Dec 12, 2017	34.48	34.50	34.31	34.43	655,942	-0.05(-0.16%)
Dec 11, 2017	34.38	34.54	34.31	34.48	593,978	+0.07(+0.20%)
Dec 08, 2017	34.32	34.45	34.11	34.41	768,412	+0.20(+0.59%)
Dec 07, 2017	34.18	34.52	34.17	34.21	994,174	-0.02(-0.07%)
Dec 06, 2017	34.35	34.54	34.23	34.24	678,971	-0.15(-0.43%)
Dec 05, 2017	34.64	34.70	34.36	34.38	1,384,727	-0.05(-0.14%)
Dec 04, 2017	34.73	34.75	34.42	34.43	1,484,626	-0.20(-0.58%)
Dec 01, 2017	34.54	34.70	34.38	34.63	1,043,581	+0.37(+1.07%)
Nov 30, 2017	34.47	34.54	34.19	34.27	1,157,267	-0.19(-0.54%)
Nov 29, 2017	34.69	34.75	34.40	34.45	836,526	-0.23(-0.67%)
Nov 28, 2017	34.54	34.79	34.45	34.69	802,278	+0.24(+0.70%)
Nov 27, 2017	34.51	34.62	34.39	34.45	824,753	+0.04(+0.11%)
Nov 24, 2017	34.65	34.66	34.35	34.41	432,718	+0.13(+0.39%)
Nov 22, 2017	34.17	34.34	34.03	34.27	1,172,382	+0.08(+0.23%)
Nov 21, 2017	34.17	34.38	34.08	34.20	1,004,307	+0.09(+0.25%)
Nov 20, 2017	34.14	34.27	34.05	34.11	1,021,549	-0.05(-0.14%)
Nov 17, 2017	34.15	34.21	33.95	34.16	874,969	-0.09(-0.27%)
Nov 16, 2017	34.31	34.35	34.19	34.25	620,409	+0.07(+0.20%)
Nov 15, 2017	34.11	34.31	34.10	34.18	812,782	+0.29(+0.86%)
Nov 14, 2017	33.77	34.03	33.77	33.89	612,518	+0.07(+0.20%)
Nov 13, 2017	33.91	33.95	33.74	33.82	507,989	-0.17(-0.49%)
Nov 10, 2017	34.10	34.18	33.96	33.99	622,551	-0.08(-0.25%)
Nov 09, 2017	33.65	34.12	33.63	34.07	808,208	+0.26(+0.77%)
Nov 08, 2017	33.88	33.97	33.56	33.81	1,064,433	-0.18(-0.54%)
Nov 07, 2017	34.00	34.26	33.93	34.00	686,088	-0.11(-0.34%)
Nov 06, 2017	34.04	34.13	33.94	34.11	1,272,445	+0.06(+0.18%)
Nov 03, 2017	34.13	34.13	33.91	34.05	1,279,472	+0.09(+0.27%)
Nov 02, 2017	33.92	34.00	33.68	33.96	1,754,755	+0.18(+0.52%)
Nov 01, 2017	34.75	34.75	33.15	33.78	3,156,938	-1.99(-5.57%)
Oct 31, 2017	35.92	36.09	35.75	35.78	911,014	-0.14(-0.38%)
Oct 30, 2017	35.83	36.06	35.83	35.91	819,416	+0.00(+0.00%)
Oct 27, 2017	36.11	36.11	35.77	35.91	660,207	-0.26(-0.72%)
Oct 26, 2017	36.12	36.29	36.11	36.17	393,337	+0.08(+0.23%)
Oct 25, 2017	36.32	36.39	35.89	36.09	530,366	-0.18(-0.51%)
Oct 24, 2017	36.30	36.48	36.24	36.27	526,755	-0.04(-0.11%)
Oct 23, 2017	36.46	36.62	36.30	36.31	723,427	-0.10(-0.27%)
Oct 20, 2017	36.56	36.63	36.32	36.41	525,131	-0.15(-0.42%)
Oct 19, 2017	36.26	36.61	36.23	36.56	630,001	+0.21(+0.59%)
Oct 18, 2017	36.72	36.78	36.26	36.35	1,130,476	-0.36(-0.98%)
Oct 17, 2017	36.40	37.13	36.40	36.71	2,101,805	+0.60(+1.65%)
Oct 16, 2017	35.64	36.15	35.64	36.11	1,087,617	+0.36(+1.00%)
Oct 13, 2017	35.49	35.85	35.49	35.75	989,414	+0.29(+0.82%)
Oct 12, 2017	35.35	35.52	35.32	35.46	1,480,454	+0.08(+0.24%)
Oct 11, 2017	35.26	35.41	35.17	35.38	1,859,080	+0.20(+0.56%)
Oct 10, 2017	35.26	35.35	35.17	35.18	2,374,537	+0.19(+0.55%)
Oct 09, 2017	35.14	35.17	34.95	34.99	769,225	-0.13(-0.37%)
Oct 06, 2017	35.15	35.20	35.06	35.12	1,775,749	-0.02(-0.07%)
Oct 05, 2017	35.29	35.49	35.10	35.14	767,328	-0.31(-0.88%)
Oct 04, 2017	35.23	35.49	35.20	35.46	570,431	+0.24(+0.67%)
Oct 03, 2017	35.03	35.22	35.00	35.22	604,479	+0.14(+0.39%)

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.