Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		28.22	28.22	28.22	0	+0.11(+0.38%)
Dec 28, 2017	27.97	28.18	27.72	28.11	351,681	+0.25(+0.89%)
Dec 27, 2017	28.04	28.10	27.69	27.87	486,793	-0.14(-0.51%)
Dec 26, 2017	28.47	28.47	27.94	28.01	469,709	-0.42(-1.49%)
Dec 22, 2017	28.71	28.71	28.15	28.43	387,840	-0.25(-0.86%)
Dec 21, 2017	28.86	28.96	28.47	28.68	448,358	-0.07(-0.25%)
Dec 20, 2017	28.22	28.93	28.08	28.75	412,158	+0.78(+2.78%)
Dec 19, 2017	28.40	28.79	27.97	27.97	671,738	-0.25(-0.88%)
Dec 18, 2017	28.11	28.50	28.01	28.22	624,486	+0.39(+1.40%)
Dec 15, 2017	27.58	28.29	27.58	27.83	1,139,644	+0.32(+1.16%)
Dec 14, 2017	27.94	28.25	27.39	27.51	687,775	-0.28(-1.02%)
Dec 13, 2017	27.69	27.97	27.64	27.80	525,557	+0.11(+0.38%)
Dec 12, 2017	28.01	28.18	27.65	27.69	682,750	-0.25(-0.89%)
Dec 11, 2017	28.22	28.47	27.87	27.94	827,951	-0.21(-0.75%)
Dec 08, 2017	28.36	28.50	28.04	28.15	569,171	+0.00(+0.00%)
Dec 07, 2017	27.58	28.29	27.48		974,544	+0.00(+0.00%)
Dec 06, 2017	27.94	28.04	27.55	27.62	706,444	-0.32(-1.14%)
Dec 05, 2017	27.41	28.26	27.23	27.94	899,673	+0.53(+1.94%)
Dec 04, 2017	27.34	27.90	27.19	27.41	1,133,947	+0.18(+0.65%)
Dec 01, 2017	27.30	27.48	26.45	27.23	712,492	+0.00(+0.00%)
Nov 30, 2017	27.30	27.69	26.91	27.23	967,314	+0.07(+0.26%)
Nov 29, 2017	27.65	27.90	27.09	27.16	1,130,012	-0.50(-1.79%)
Nov 28, 2017	26.81	27.69	26.70	27.65	1,339,832	+1.03(+3.85%)
Nov 27, 2017	26.35	26.81	26.24	26.63	1,459,950	+0.39(+1.48%)
Nov 24, 2017	26.27	26.56	26.20	26.24	244,420	-0.02(-0.08%)
Nov 22, 2017	26.51	26.77	26.08	26.26	659,889	-0.07(-0.27%)
Nov 21, 2017	26.40	26.75	26.19	26.33	606,090	+0.04(+0.13%)
Nov 20, 2017	26.47	26.90	26.07	26.30	1,168,986	+0.39(+1.50%)
Nov 17, 2017	25.77	26.30	25.77	25.91	624,221	+0.04(+0.14%)
Nov 16, 2017	25.63	26.37	25.55	25.87	709,427	+0.39(+1.52%)
Nov 15, 2017	24.99	25.91	24.99	25.48	1,228,143	+0.25(+0.98%)
Nov 14, 2017	25.10	25.47	24.99	25.24	477,424	+0.11(+0.42%)
Nov 13, 2017	25.10	25.77	24.67	25.13	1,038,807	-0.07(-0.28%)
Nov 10, 2017	25.77	26.02	25.20	25.20	737,929	-0.64(-2.46%)
Nov 09, 2017	25.70	26.05	25.41	25.84	794,415	+0.18(+0.69%)
Nov 08, 2017	25.77	25.78	24.71	25.66	1,149,810	-0.14(-0.55%)
Nov 07, 2017	25.59	26.15	25.48	25.80	1,024,135	+0.21(+0.83%)
Nov 06, 2017	26.44	26.75	25.52	25.59	822,895	-0.60(-2.29%)
Nov 03, 2017	25.77	26.97	25.70	26.19	1,526,375	+0.60(+2.34%)
Nov 02, 2017	25.38	25.94	25.31	25.59	1,638,179	+0.28(+1.12%)
Nov 01, 2017	25.41	26.30	24.99	25.31	1,191,737	+0.28(+1.13%)
Oct 31, 2017	27.07	27.43	24.87	25.03	1,309,890	+0.11(+0.42%)
Oct 30, 2017	24.85	24.95	24.37	24.92	562,286	+0.25(+1.00%)
Oct 27, 2017	24.99	24.99	24.46	24.67	290,466	-0.25(-0.99%)
Oct 26, 2017	25.13	25.20	24.74	24.92	332,375	-0.07(-0.28%)
Oct 25, 2017	25.34	25.34	24.78	24.99	403,069	-0.46(-1.80%)
Oct 24, 2017	24.95	25.63	24.95	25.45	322,786	+0.64(+2.56%)
Oct 23, 2017	24.99	25.03	24.74	24.81	298,016	-0.18(-0.71%)
Oct 20, 2017	25.03	25.59	24.85	24.99	699,067	+0.18(+0.71%)
Oct 19, 2017	24.39	24.85	24.18	24.81	570,919	+0.28(+1.15%)
Oct 18, 2017	24.71	24.74	24.44	24.53	520,278	-0.14(-0.57%)
Oct 17, 2017	24.64	24.71	24.46	24.67	360,186	+0.11(+0.43%)
Oct 16, 2017	24.78	24.85	24.57	24.57	341,148	-0.11(-0.43%)
Oct 13, 2017	24.78	24.95	24.57	24.67	372,525	+0.04(+0.14%)
Oct 12, 2017	24.67	25.01	24.57	24.64	694,181	+0.11(+0.43%)
Oct 11, 2017	24.53	24.71	24.32	24.53	543,008	+0.07(+0.29%)
Oct 10, 2017	24.71	24.74	24.35	24.46	456,562	-0.04(-0.14%)
Oct 09, 2017	24.67	24.85	24.32	24.50	277,302	-0.18(-0.72%)
Oct 06, 2017	24.46	24.78	24.35	24.67	422,103	+0.18(+0.72%)
Oct 05, 2017	24.14	24.71	24.14	24.50	486,463	+0.46(+1.91%)
Oct 04, 2017	24.28	24.57	23.90	24.04	723,413	-0.56(-2.30%)
Oct 03, 2017	24.32	24.74	24.11	24.60	771,323	+0.00(+0.00%)

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.