Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		31.41	31.41	31.41	0	-0.47(-1.46%)
Dec 28, 2017	31.78	31.98	31.75	31.88	77,959	+0.17(+0.55%)
Dec 27, 2017	31.66	31.90	31.42	31.70	79,933	+0.06(+0.17%)
Dec 26, 2017	31.82	32.02	31.34	31.65	75,112	-0.17(-0.55%)
Dec 22, 2017	32.23	32.23	31.47	31.82	86,801	-0.39(-1.20%)
Dec 21, 2017	32.08	32.41	31.68	32.21	77,023	+0.29(+0.91%)
Dec 20, 2017	32.25	32.31	31.55	31.92	75,445	-0.19(-0.59%)
Dec 19, 2017	32.44	32.51	31.90	32.11	196,623	-0.33(-1.02%)
Dec 18, 2017	32.35	33.31	32.11	32.44	161,921	+0.29(+0.91%)
Dec 15, 2017	30.75	32.38	30.75	32.15	835,382	+1.45(+4.73%)
Dec 14, 2017	31.07	31.25	30.62	30.69	126,523	-0.26(-0.84%)
Dec 13, 2017	31.22	31.52	30.87	30.95	100,458	-0.22(-0.71%)
Dec 12, 2017	31.10	32.23	31.03	31.18	144,873	+0.17(+0.56%)
Dec 11, 2017	31.40	31.61	30.84	31.00	93,807	-0.36(-1.13%)
Dec 08, 2017	31.90	31.90	31.30	31.36	120,371	-0.25(-0.80%)
Dec 07, 2017	31.72	32.20	31.60	31.61	231,695	-0.23(-0.72%)
Dec 06, 2017	31.81	32.38	31.81	31.84	107,175	-0.06(-0.20%)
Dec 05, 2017	32.84	32.85	31.89	31.90	121,122	-0.88(-2.70%)
Dec 04, 2017	33.08	33.08	32.53	32.79	98,884	+0.14(+0.44%)
Dec 01, 2017	32.94	33.00	31.95	32.64	82,811	-0.31(-0.93%)
Nov 30, 2017	33.59	34.06	32.88	32.95	179,718	-1.02(-3.00%)
Nov 29, 2017	32.73	34.01	32.73	33.97	110,461	+1.41(+4.34%)
Nov 28, 2017	31.58	32.63	31.41	32.56	94,201	+1.05(+3.33%)
Nov 27, 2017	31.52	31.85	31.49	31.51	45,190	+0.00(+0.00%)
Nov 24, 2017	31.74	31.74	31.23	31.51	64,147	-0.22(-0.70%)
Nov 22, 2017	31.94	32.00	31.67	31.73	57,937	-0.10(-0.32%)
Nov 21, 2017	31.58	31.99	31.44	31.83	99,686	+0.35(+1.10%)
Nov 20, 2017	31.29	31.48	31.11	31.48	115,889	+0.25(+0.81%)
Nov 17, 2017	31.03	31.48	30.82	31.23	94,229	+0.05(+0.15%)
Nov 16, 2017	31.43	31.73	31.00	31.18	108,436	+0.07(+0.23%)
Nov 15, 2017	30.66	31.66	30.26	31.11	184,486	+0.16(+0.51%)
Nov 14, 2017	30.67	31.10	30.42	30.95	113,049	+0.09(+0.28%)
Nov 13, 2017	30.21	30.94	30.21	30.87	49,998	+0.40(+1.32%)
Nov 10, 2017	30.73	30.86	30.46	30.47	100,457	-0.13(-0.44%)
Nov 09, 2017	30.85	31.07	30.11	30.60	89,592	-0.51(-1.65%)
Nov 08, 2017	31.46	31.48	30.87	31.11	84,368	-0.50(-1.57%)
Nov 07, 2017	32.72	32.86	31.44	31.61	186,310	-1.20(-3.66%)
Nov 06, 2017	32.52	32.92	32.40	32.81	95,091	+0.28(+0.87%)
Nov 03, 2017	32.67	32.87	32.08	32.53	101,565	-0.39(-1.17%)
Nov 02, 2017	31.81	32.98	31.81	32.91	132,463	+1.09(+3.42%)
Nov 01, 2017	32.40	32.40	31.63	31.82	64,926	-0.27(-0.84%)
Oct 31, 2017	31.73	32.37	31.42	32.09	115,383	+0.51(+1.62%)
Oct 30, 2017	32.89	32.89	31.49	31.58	123,768	-1.33(-4.05%)
Oct 27, 2017	32.92	33.24	32.08	32.92	161,477	+0.02(+0.05%)
Oct 26, 2017	32.89	33.24	32.55	32.90	62,298	+0.20(+0.60%)
Oct 25, 2017	32.52	32.89	32.07	32.70	62,438	+0.32(+0.99%)
Oct 24, 2017	32.23	32.73	32.03	32.38	79,497	+0.22(+0.68%)
Oct 23, 2017	32.19	32.48	31.82	32.16	80,631	-0.05(-0.17%)
Oct 20, 2017	32.68	33.20	32.02	32.22	146,568	-0.14(-0.44%)
Oct 19, 2017	32.57	32.57	30.88	32.36	93,892	+0.42(+1.33%)
Oct 18, 2017	32.06	32.22	31.82	31.93	76,833	+0.02(+0.05%)
Oct 17, 2017	32.22	32.25	31.78	31.92	62,163	-0.25(-0.78%)
Oct 16, 2017	32.34	32.42	32.04	32.17	77,804	-0.02(-0.05%)
Oct 13, 2017	32.36	32.43	31.91	32.19	94,138	-0.18(-0.56%)
Oct 12, 2017	32.34	32.55	32.19	32.37	94,842	+0.02(+0.07%)
Oct 11, 2017	32.38	32.51	32.10	32.34	104,586	-0.05(-0.17%)
Oct 10, 2017	32.04	32.48	31.93	32.40	91,903	+0.53(+1.67%)
Oct 09, 2017	31.98	32.10	31.75	31.86	65,680	-0.10(-0.32%)
Oct 06, 2017	31.73	32.08	31.68	31.97	89,966	+0.34(+1.07%)
Oct 05, 2017	31.22	31.81	30.87	31.63	188,164	+0.55(+1.77%)
Oct 04, 2017	31.93	32.18	30.98	31.08	147,014	-0.86(-2.68%)
Oct 03, 2017	31.57	31.96	31.23	31.93	126,343	+0.55(+1.75%)

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.